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
2023-11-01	41.990	45.150	41.880	43.930	43.930	15,314,491
2023-10-31	42.700	43.120	41.780	42.100	42.100	7,870,637
2023-10-30	43.240	43.680	41.500	43.220	43.220	13,585,428
2023-10-27	42.400	43.450	41.670	43.200	43.200	14,618,722
2023-10-26	39.800	42.870	39.010	42.290	42.290	16,121,380
2023-10-25	41.190	41.450	40.010	40.650	40.650	8,305,146
2023-10-24	40.000	41.930	39.800	41.000	41.000	10,638,190
2023-10-23	41.600	41.720	39.910	40.480	40.480	11,426,506
2023-10-20	39.700	43.060	39.510	41.850	41.850	18,329,321
2023-10-19	40.440	40.590	39.500	39.800	39.800	8,320,002
2023-10-18	41.530	41.880	40.390	40.680	40.680	10,570,169
2023-10-17	41.680	42.660	41.680	42.270	42.270	10,147,080
2023-10-16	42.360	42.720	41.310	41.670	41.670	7,081,025
2023-10-13	41.950	42.520	41.100	42.440	42.440	11,557,242
2023-10-12	39.460	43.130	39.240	41.940	41.940	20,493,111
2023-10-11	40.000	40.290	39.210	39.470	39.470	9,116,089
2023-10-10	40.180	40.540	39.530	39.650	39.650	10,018,469
2023-10-09	40.100	41.020	39.400	40.180	40.180	15,359,411
2023-09-28	38.200	41.400	38.200	39.810	39.810	31,216,348
2023-09-27	35.010	38.700	34.800	38.700	38.700	29,990,310
2023-09-26	35.020	36.360	34.710	35.180	35.180	16,681,213
2023-09-25	33.560	34.500	33.300	34.080	34.080	10,524,001
2023-09-22	32.680	33.490	32.600	33.400	33.400	6,520,941
2023-09-21	33.000	33.140	32.570	32.610	32.610	5,681,037
2023-09-20	33.430	33.830	33.000	33.000	33.000	5,169,500
2023-09-19	33.940	34.000	33.040	33.460	33.460	8,983,749
2023-09-18	33.650	34.480	33.350	33.930	33.930	13,314,549
2023-09-15	35.480	35.500	33.200	33.500	33.500	21,713,274
2023-09-14	36.100	36.250	35.200	35.380	35.380	5,441,558
2023-09-13	36.500	36.920	35.870	36.090	36.090	4,583,893
2023-09-12	36.340	36.730	36.070	36.540	36.540	3,901,218
2023-09-11	35.990	36.700	35.650	36.450	36.450	5,034,027
2023-09-08	36.000	36.250	35.450	35.760	35.760	5,155,118
2023-09-07	37.270	37.280	36.270	36.300	36.300	5,386,006
2023-09-06	37.440	37.440	36.820	37.230	37.230	4,165,750
2023-09-05	37.430	37.830	37.100	37.460	37.460	4,673,204
2023-09-04	37.130	37.450	36.620	37.440	37.440	6,602,360
2023-09-01	36.850	37.110	36.670	36.950	36.950	3,964,278
2023-08-31	37.220	37.220	36.600	37.000	37.000	5,364,160
2023-08-30	38.250	38.280	36.810	37.220	37.220	11,550,106
2023-08-29	37.500	38.480	37.260	38.180	38.180	6,237,891
2023-08-28	40.450	40.450	37.070	37.500	37.500	9,140,944
2023-08-25	38.440	38.720	37.800	37.920	37.920	4,238,008
2023-08-24	39.110	39.400	38.470	38.600	38.600	5,252,909
2023-08-23	39.490	39.590	38.360	38.400	38.400	5,714,781
2023-08-22	40.320	40.720	38.990	39.780	39.780	7,627,042
2023-08-21	40.220	40.750	39.910	40.270	40.270	3,961,609
2023-08-18	40.880	41.270	40.470	40.500	40.500	3,427,296
2023-08-17	40.500	41.270	40.330	40.940	40.940	4,357,514
2023-08-16	41.430	41.490	40.400	40.560	40.560	5,128,546
2023-08-15	42.000	42.250	41.120	41.450	41.450	3,890,199
2023-08-14	41.220	42.500	40.680	42.320	42.320	7,026,046
2023-08-11	42.360	42.510	41.500	41.700	41.700	5,797,129
2023-08-10	42.200	43.030	42.200	42.360	42.360	5,524,477
2023-08-09	42.560	43.200	42.200	42.400	42.400	7,317,629
2023-08-08	45.330	45.330	42.100	42.600	42.600	18,765,716
2023-08-07	45.980	46.440	44.860	44.990	44.990	10,703,338
2023-08-04	47.660	47.980	43.860	44.900	44.900	15,150,452
2023-08-03	46.460	47.790	46.390	47.640	47.640	5,069,409
2023-08-02	46.470	47.100	46.470	46.880	46.880	4,024,006

← NewerPage 13 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.