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
2023-02-06	56.990	58.450	55.830	58.120	57.819	25,957,065
2023-02-03	61.000	61.000	55.330	57.980	57.679	48,564,306
2023-02-02	63.100	63.100	59.600	61.210	60.893	28,412,430
2023-02-01	64.300	64.500	62.400	63.230	62.902	14,279,904
2023-01-31	63.900	65.310	63.400	64.150	63.817	14,893,001
2023-01-30	65.380	66.150	63.000	63.590	63.260	17,408,900
2023-01-20	64.300	66.180	63.890	64.200	63.867	10,968,210
2023-01-19	67.160	67.500	63.720	64.280	63.947	17,789,429
2023-01-18	67.580	67.910	66.700	67.170	66.822	5,403,538
2023-01-17	68.500	69.260	66.800	67.550	67.200	8,440,582
2023-01-16	68.290	69.280	67.700	68.430	68.075	5,513,118
2023-01-13	69.510	69.510	67.810	68.290	67.936	5,762,099
2023-01-12	69.550	72.460	68.850	69.040	68.682	7,726,652
2023-01-11	68.970	69.790	67.900	68.710	68.354	5,155,787
2023-01-10	68.980	70.100	68.460	69.450	69.090	6,436,349
2023-01-09	69.930	71.000	68.350	69.000	68.642	7,651,696
2023-01-06	68.750	70.810	68.000	69.950	69.587	7,576,091
2023-01-05	68.500	69.660	67.820	68.890	68.533	6,423,841
2023-01-04	70.090	71.110	67.500	68.550	68.195	9,057,963
2023-01-03	67.900	71.140	66.580	70.010	69.647	11,541,965
2022-12-30	67.240	68.600	66.080	67.830	67.478	9,861,170
2022-12-29	66.000	66.480	65.260	66.250	65.907	4,822,593
2022-12-28	66.490	66.550	64.530	66.140	65.797	9,561,040
2022-12-27	65.000	67.290	63.730	66.140	65.797	10,778,779
2022-12-26	59.190	64.900	59.000	64.450	64.116	14,810,902
2022-12-23	59.530	61.830	58.750	59.100	58.794	17,806,356
2022-12-22	68.510	69.000	61.830	61.830	61.509	21,728,636
2022-12-21	68.660	70.290	67.610	68.700	68.344	7,569,396
2022-12-20	67.360	69.660	66.210	68.660	68.304	9,630,322
2022-12-19	65.200	68.350	64.690	67.250	66.901	11,103,189
2022-12-16	64.000	65.210	63.600	65.210	64.872	8,112,656
2022-12-15	63.290	64.450	62.370	64.420	64.086	6,994,210
2022-12-14	64.060	64.700	63.250	63.480	63.151	6,574,844
2022-12-13	67.000	67.500	63.960	64.310	63.977	8,967,508
2022-12-12	66.000	66.970	64.020	66.740	66.394	12,193,429
2022-12-09	67.980	68.750	66.700	67.590	67.240	10,571,634
2022-12-08	66.180	69.080	66.180	68.130	67.777	9,535,403
2022-12-07	67.600	68.300	66.130	66.720	66.374	8,090,360
2022-12-06	67.650	68.500	65.310	67.880	67.528	9,785,191
2022-12-05	71.530	71.550	67.500	68.300	67.946	11,810,351
2022-12-02	68.700	71.680	68.700	71.100	70.731	9,032,253
2022-12-01	70.540	71.500	69.160	69.370	69.010	9,661,852
2022-11-30	70.000	70.960	68.600	70.960	70.592	7,081,446
2022-11-29	69.600	70.780	69.600	69.930	69.567	6,555,971
2022-11-28	67.000	71.180	67.000	70.210	69.846	8,950,589
2022-11-25	70.900	71.360	68.210	68.470	68.115	8,146,888
2022-11-24	71.500	73.200	71.000	71.020	70.652	7,399,666
2022-11-23	68.660	71.550	66.770	70.970	70.602	10,262,493
2022-11-22	70.190	70.200	68.500	68.890	68.533	6,249,649
2022-11-21	71.100	72.330	69.650	70.180	69.816	7,247,480
2022-11-18	71.000	71.880	68.600	71.490	71.119	9,426,103
2022-11-17	73.750	74.200	70.200	71.000	70.632	12,156,861
2022-11-16	75.000	75.500	73.500	74.400	74.014	5,092,842
2022-11-15	73.200	75.880	73.150	75.400	75.009	7,285,397
2022-11-14	74.070	76.300	72.500	73.780	73.398	7,243,919
2022-11-11	77.500	77.950	74.500	75.560	75.168	6,836,195
2022-11-10	75.120	77.330	74.600	75.230	74.840	8,714,292
2022-11-09	76.400	76.980	73.680	75.000	74.611	8,506,971
2022-11-08	73.500	78.000	73.260	76.380	75.984	15,348,698
2022-11-07	75.730	75.730	69.180	74.210	73.825	26,718,657

← NewerPage 16 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.