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
2023-08-01	46.450	46.620	46.000	46.310	46.310	2,810,194
2023-07-31	45.670	46.730	45.600	46.430	46.430	5,440,357
2023-07-28	45.790	45.830	44.920	45.810	45.810	4,078,649
2023-07-27	45.310	46.300	45.250	45.650	45.650	5,651,260
2023-07-26	44.850	45.280	44.520	45.230	45.230	3,760,471
2023-07-25	44.820	45.310	44.600	44.850	44.850	4,229,810
2023-07-24	45.240	45.250	44.300	44.620	44.620	2,808,862
2023-07-21	45.120	45.910	44.820	45.150	45.150	3,990,099
2023-07-20	45.380	45.990	45.010	45.110	45.110	3,493,292
2023-07-19	46.000	46.000	44.890	45.220	45.220	5,769,964
2023-07-18	47.000	47.000	45.500	46.010	46.010	9,285,037
2023-07-17	46.600	47.290	46.460	47.180	47.180	3,568,648
2023-07-14	47.790	47.990	46.700	46.880	46.880	6,516,675
2023-07-13	47.500	48.180	47.300	47.710	47.710	4,445,200
2023-07-12	47.850	47.850	46.800	47.180	47.180	4,907,735
2023-07-11	47.690	48.050	47.400	47.850	47.850	4,435,812
2023-07-10	48.190	48.350	47.300	47.690	47.690	6,700,862
2023-07-07	49.500	49.500	47.700	47.950	47.950	7,669,160
2023-07-06	50.700	50.750	49.360	49.680	49.680	6,067,979
2023-07-05	50.780	51.380	50.200	50.290	50.290	5,233,894
2023-07-04	52.250	52.400	50.310	50.780	50.780	9,002,532
2023-07-03	49.200	52.850	48.780	52.220	52.220	17,786,537
2023-06-30	47.830	49.750	47.450	49.030	49.030	7,912,458
2023-06-29	47.880	48.600	47.270	48.060	48.060	5,280,781
2023-06-28	47.910	48.150	47.170	48.000	48.000	3,418,893
2023-06-27	48.950	49.460	47.700	47.910	47.910	5,210,744
2023-06-26	47.010	48.980	46.600	48.300	48.300	7,920,414
2023-06-21	48.510	49.370	47.750	47.860	47.860	5,319,333
2023-06-20	49.100	49.200	48.170	48.470	48.470	5,577,418
2023-06-19	49.530	49.890	48.390	49.000	49.000	7,862,255
2023-06-16	48.000	50.280	47.520	49.510	49.510	10,368,771
2023-06-15	45.450	48.130	45.450	47.900	47.900	13,124,947
2023-06-14	46.100	46.320	45.210	45.420	45.420	12,109,941
2023-06-13	45.010	47.850	45.010	46.350	46.350	17,278,575
2023-06-12	48.000	48.010	45.660	45.660	45.660	21,075,087
2023-06-09	48.470	51.950	47.880	50.730	50.730	20,094,470
2023-06-08	49.080	49.900	48.320	48.570	48.570	6,542,183
2023-06-07	50.190	50.400	48.740	48.920	48.920	6,786,030
2023-06-06	51.100	51.320	49.840	50.100	50.100	6,806,905
2023-06-05	51.720	51.720	50.490	51.140	51.140	7,014,262
2023-06-02	50.830	53.380	50.830	51.910	51.910	11,771,332
2023-06-01	49.800	53.000	49.790	51.290	51.290	18,291,350
2023-05-31	49.820	50.400	48.900	49.000	49.000	8,228,380
2023-05-30	50.200	50.690	48.630	49.600	49.600	14,424,406
2023-05-29	51.870	52.010	50.370	50.510	50.510	12,434,013
2023-05-26	53.960	53.970	51.260	52.000	52.000	11,357,762
2023-05-25	52.410	54.190	51.830	54.180	54.180	12,333,491
2023-05-24	51.970	53.500	51.670	53.140	53.140	11,269,313
2023-05-23	52.870	53.180	52.010	52.060	52.060	7,188,516
2023-05-22	51.800	53.960	51.790	52.490	52.490	12,376,885
2023-05-19	53.000	53.110	51.790	52.400	52.400	11,931,913
2023-05-18	54.300	54.330	52.500	53.600	53.600	16,050,569
2023-05-17	53.020	54.420	52.020	53.500	53.500	21,358,627
2023-05-16	51.130	53.830	50.500	53.480	53.480	26,632,179
2023-05-15	49.850	51.560	49.810	51.130	51.130	27,948,281
2023-05-12	49.640	50.740	48.900	49.210	49.210	17,253,436
2023-05-11	49.160	50.860	48.500	49.710	49.710	18,619,989
2023-05-10	46.270	50.480	45.560	49.270	49.270	27,535,907
2023-05-09	47.150	47.150	45.790	46.140	46.140	12,179,672
2023-05-08	44.420	47.790	44.290	47.160	47.160	20,068,917

← NewerPage 14 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.