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
2023-05-05	45.630	45.630	43.200	43.750	43.750	14,950,539
2023-05-04	46.530	47.540	45.670	45.860	45.860	11,749,829
2023-04-28	48.000	48.200	45.880	46.850	46.850	14,442,654
2023-04-27	49.000	49.700	48.020	48.220	47.970	18,752,347
2023-04-26	45.450	49.870	44.960	49.060	48.806	36,260,921
2023-04-25	47.150	47.950	45.360	45.690	45.453	28,542,819
2023-04-24	43.150	46.260	43.150	46.260	46.020	16,895,912
2023-04-21	43.590	44.140	41.930	42.050	41.832	12,755,481
2023-04-20	44.770	44.770	43.540	43.690	43.464	8,844,214
2023-04-19	45.300	45.300	44.450	44.690	44.458	9,094,476
2023-04-18	45.900	46.290	45.310	45.530	45.294	9,799,876
2023-04-17	45.150	46.420	45.140	45.880	45.642	9,268,501
2023-04-14	45.080	45.650	44.920	45.240	45.006	6,457,650
2023-04-13	45.720	46.310	45.170	45.310	45.075	6,570,567
2023-04-12	46.160	46.850	45.600	45.700	45.463	8,096,531
2023-04-11	47.040	47.100	46.000	46.470	46.229	9,069,973
2023-04-10	47.020	48.180	46.890	47.020	46.776	9,449,415
2023-04-07	47.000	48.150	46.800	46.950	46.707	9,061,291
2023-04-06	46.670	47.600	46.400	47.200	46.955	7,569,331
2023-04-04	48.100	48.180	46.890	47.100	46.856	12,273,204
2023-04-03	49.010	49.190	47.580	48.180	47.930	13,648,496
2023-03-31	48.350	49.670	48.060	49.310	49.054	14,670,873
2023-03-30	47.720	48.490	47.660	48.210	47.960	8,682,624
2023-03-29	48.000	48.450	47.700	47.950	47.701	8,317,398
2023-03-28	48.680	49.370	47.880	47.930	47.682	12,675,717
2023-03-27	48.030	49.280	47.330	48.650	48.398	15,564,894
2023-03-24	47.880	48.480	46.390	48.100	47.851	15,684,142
2023-03-23	48.700	48.950	47.650	47.880	47.632	12,924,643
2023-03-22	49.080	49.770	48.770	48.980	48.726	8,082,911
2023-03-21	48.450	49.160	47.880	49.080	48.826	9,871,769
2023-03-20	47.500	49.510	46.770	48.440	48.189	16,915,372
2023-03-17	48.000	48.260	47.360	47.500	47.254	9,426,261
2023-03-16	49.020	49.280	47.450	47.750	47.502	12,360,506
2023-03-15	48.860	50.190	48.810	49.490	49.233	11,515,832
2023-03-14	50.000	50.420	47.900	48.760	48.507	18,606,981
2023-03-13	50.240	50.960	49.300	49.850	49.592	12,857,637
2023-03-10	50.400	51.520	49.340	50.430	50.169	20,476,537
2023-03-09	52.560	53.090	51.800	51.900	51.631	10,097,237
2023-03-08	53.010	54.120	52.500	52.830	52.556	8,895,947
2023-03-07	55.100	55.180	53.200	53.200	52.924	13,953,927
2023-03-06	53.400	55.500	53.030	55.240	54.954	18,211,742
2023-03-03	53.850	54.350	53.280	53.400	53.123	10,083,143
2023-03-02	54.380	54.970	53.890	53.910	53.631	9,399,955
2023-03-01	54.740	54.870	54.110	54.380	54.098	8,619,520
2023-02-28	55.500	55.750	54.100	55.000	54.715	10,481,233
2023-02-27	54.980	56.200	54.270	55.400	55.113	9,966,465
2023-02-24	55.890	55.990	54.810	55.100	54.814	9,172,938
2023-02-23	54.980	56.370	54.910	55.990	55.700	12,998,820
2023-02-22	54.820	55.680	54.610	55.020	54.735	8,827,516
2023-02-21	54.410	56.360	53.900	55.290	55.003	14,092,384
2023-02-20	54.780	54.980	53.380	54.390	54.108	13,722,851
2023-02-17	55.790	56.320	54.420	54.780	54.496	13,085,906
2023-02-16	56.630	57.080	55.400	55.840	55.551	14,985,865
2023-02-15	57.330	57.650	56.560	56.690	56.396	9,022,388
2023-02-14	57.500	57.950	56.800	57.370	57.073	12,466,921
2023-02-13	58.160	58.780	57.340	57.740	57.441	17,956,359
2023-02-10	58.770	59.130	57.820	58.140	57.839	10,866,551
2023-02-09	58.730	59.330	57.550	59.080	58.774	15,739,794
2023-02-08	57.310	59.380	57.300	58.790	58.485	19,284,777
2023-02-07	57.800	58.580	57.320	57.500	57.202	15,506,116

← NewerPage 15 of 21 · 1,219 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.