Ningbo Orient Wires and Cables Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.490	38.490	37.020	38.180	38.180	7,253,204
2024-01-24	38.800	39.680	37.200	38.270	38.270	7,290,295
2024-01-23	36.430	39.760	36.430	38.800	38.800	12,725,882
2024-01-22	37.570	37.740	36.000	36.430	36.430	5,896,865
2024-01-19	39.200	39.560	37.580	37.590	37.590	6,984,502
2024-01-18	38.720	39.500	37.670	39.310	39.310	6,714,390
2024-01-17	39.660	39.810	38.760	38.960	38.960	4,054,762
2024-01-16	39.050	40.280	38.740	39.910	39.910	6,459,200
2024-01-15	40.200	40.370	38.690	39.070	39.070	8,357,337
2024-01-12	38.600	40.770	38.230	40.430	40.430	14,160,474
2024-01-11	37.580	39.190	37.300	38.770	38.770	7,581,288
2024-01-10	36.710	38.070	36.420	37.310	37.310	6,595,709
2024-01-09	37.300	37.800	36.470	36.800	36.800	6,992,954
2024-01-08	37.490	38.120	37.140	37.220	37.220	7,280,509
2024-01-05	40.120	40.160	37.100	37.570	37.570	14,437,234
2024-01-04	41.300	41.400	40.040	40.200	40.200	4,753,170
2024-01-03	42.600	42.600	41.000	41.300	41.300	6,410,848
2024-01-02	42.760	42.960	41.660	42.650	42.650	5,973,102
2023-12-29	43.600	43.690	42.570	42.750	42.750	6,381,256
2023-12-28	39.810	43.650	39.810	43.300	43.300	14,370,902
2023-12-27	40.580	40.880	40.200	40.310	40.310	3,206,600
2023-12-26	41.210	41.380	39.990	40.450	40.450	3,770,757
2023-12-25	40.180	41.750	40.050	41.300	41.300	5,279,824
2023-12-22	40.800	40.990	39.520	40.350	40.350	7,481,509
2023-12-21	40.300	41.120	39.780	41.050	41.050	7,155,657
2023-12-20	41.600	42.160	40.500	40.500	40.500	4,634,030
2023-12-19	41.040	41.900	40.750	41.410	41.410	3,627,990
2023-12-18	41.790	41.820	40.990	41.050	41.050	4,362,500
2023-12-15	42.500	43.430	41.110	41.800	41.800	7,259,824
2023-12-14	42.530	43.450	42.280	42.910	42.910	5,616,969
2023-12-13	42.500	42.850	42.000	42.110	42.110	3,589,568
2023-12-12	43.080	43.500	42.550	42.860	42.860	4,025,045
2023-12-11	42.100	43.420	41.450	43.250	43.250	7,275,544
2023-12-08	41.890	42.800	41.750	42.800	42.800	7,937,011
2023-12-07	42.970	42.970	41.170	41.880	41.880	9,571,047
2023-12-06	42.650	44.260	42.500	42.980	42.980	8,500,270
2023-12-05	42.300	45.090	42.300	43.130	43.130	16,423,888
2023-12-04	41.010	42.000	40.780	41.720	41.720	6,015,600
2023-12-01	40.990	41.230	40.210	41.010	41.010	4,795,561
2023-11-30	41.420	42.000	40.840	41.000	41.000	4,811,516
2023-11-29	41.670	42.250	41.180	41.420	41.420	6,543,312
2023-11-28	39.980	42.000	39.580	41.940	41.940	12,386,143
2023-11-27	40.000	40.350	39.170	39.910	39.910	6,891,421
2023-11-24	40.800	40.800	39.700	39.980	39.980	10,057,113
2023-11-23	40.850	41.030	40.350	40.850	40.850	5,821,180
2023-11-22	41.610	42.090	40.580	40.890	40.890	10,039,860
2023-11-21	43.030	43.260	41.730	41.920	41.920	13,621,887
2023-11-20	44.000	44.000	42.810	43.020	43.020	9,079,954
2023-11-17	44.060	44.380	43.440	44.000	44.000	4,469,529
2023-11-16	45.020	45.260	44.030	44.120	44.120	4,759,965
2023-11-15	44.970	45.920	44.580	45.390	45.390	7,130,999
2023-11-14	44.110	44.730	44.000	44.550	44.550	4,731,145
2023-11-13	45.080	45.670	44.050	44.620	44.620	6,520,976
2023-11-10	45.000	45.460	43.860	44.870	44.870	6,950,018
2023-11-09	44.020	45.170	44.000	44.690	44.690	6,578,684
2023-11-08	45.320	46.220	43.920	44.310	44.310	10,970,154
2023-11-07	45.520	46.010	44.950	45.760	45.760	7,883,206
2023-11-06	46.260	47.930	44.500	46.000	46.000	17,938,829
2023-11-03	44.400	46.460	44.300	45.850	45.850	12,984,498
2023-11-02	43.500	45.100	43.200	44.340	44.340	11,444,276

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2500 CNY
2022-05-20	0.3500 CNY
2021-05-27	0.2300 CNY
2020-05-22	0.1300 CNY
2019-05-29	0.1365 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.