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
2022-11-04	74.150	77.380	74.150	75.550	75.158	15,994,866
2022-11-03	75.010	76.000	73.000	73.600	73.218	16,114,626
2022-11-02	76.500	77.400	75.140	75.700	75.308	9,217,223
2022-11-01	76.500	77.990	73.510	76.400	76.004	8,912,848
2022-10-31	77.170	80.860	75.500	77.000	76.601	9,046,307
2022-10-28	72.160	80.620	71.960	78.180	77.775	18,917,111
2022-10-27	77.390	78.000	72.100	74.640	74.253	15,478,057
2022-10-26	82.330	82.700	76.900	77.430	77.029	14,126,953
2022-10-25	80.870	83.000	79.500	80.920	80.501	7,094,844
2022-10-24	83.210	84.000	80.550	81.470	81.048	10,737,862
2022-10-21	77.740	83.040	77.740	82.510	82.082	17,772,597
2022-10-20	77.600	77.950	74.850	75.490	75.099	8,448,418
2022-10-19	80.000	80.630	77.540	77.600	77.198	9,013,924
2022-10-18	77.850	81.160	77.450	80.400	79.983	8,830,870
2022-10-17	77.000	77.560	74.590	77.090	76.690	7,111,691
2022-10-14	77.480	78.190	73.850	77.680	77.277	12,663,833
2022-10-13	75.090	78.470	74.210	76.930	76.531	10,235,329
2022-10-12	70.920	76.490	70.100	75.800	75.407	11,192,044
2022-10-11	69.600	72.020	69.000	70.860	70.493	7,103,079
2022-10-10	69.440	71.280	68.000	69.340	68.981	6,619,315
2022-09-30	74.710	74.900	69.000	69.730	69.369	16,855,767
2022-09-29	75.290	75.610	72.500	74.770	74.382	6,413,724
2022-09-28	77.260	77.880	73.800	74.400	74.014	6,610,337
2022-09-27	77.000	79.300	75.500	77.120	76.720	13,518,994
2022-09-26	72.710	77.760	72.710	75.280	74.890	8,918,249
2022-09-23	75.120	76.760	71.880	74.160	73.776	9,599,567
2022-09-22	74.800	77.300	73.000	75.990	75.596	7,440,977
2022-09-21	77.280	78.880	75.510	75.700	75.308	6,154,892
2022-09-20	77.490	80.800	77.490	77.740	77.337	5,732,344
2022-09-19	76.100	78.510	75.220	76.800	76.402	5,962,809
2022-09-16	78.030	80.630	77.150	77.770	77.367	6,770,867
2022-09-15	85.060	85.500	77.170	78.800	78.392	12,759,694
2022-09-14	83.120	85.100	82.180	84.250	83.813	4,927,460
2022-09-13	84.270	84.870	82.000	84.250	83.813	5,526,973
2022-09-09	84.470	84.470	81.120	83.440	83.007	7,931,593
2022-09-08	85.500	86.860	83.790	84.720	84.281	5,771,934
2022-09-07	82.500	86.690	82.200	86.180	85.733	8,369,850
2022-09-06	79.400	84.610	78.850	83.150	82.719	14,834,964
2022-09-05	75.000	79.360	74.800	78.750	78.342	10,637,602
2022-09-02	75.600	76.000	71.790	74.080	73.696	7,490,044
2022-09-01	72.600	76.510	72.330	75.400	75.009	10,495,817
2022-08-31	77.880	78.800	71.000	71.670	71.298	13,861,938
2022-08-30	78.200	80.510	76.500	77.950	77.546	8,036,454
2022-08-29	74.810	79.990	74.480	78.210	77.805	6,364,695
2022-08-26	75.210	77.890	74.060	76.350	75.954	7,685,748
2022-08-25	78.210	78.600	74.150	75.100	74.711	9,278,858
2022-08-24	79.600	80.890	76.980	78.200	77.795	7,488,870
2022-08-23	80.770	81.490	79.200	81.000	80.580	5,501,232
2022-08-22	80.100	81.400	78.060	80.650	80.232	7,279,200
2022-08-19	82.110	82.770	80.600	80.910	80.491	6,173,000
2022-08-18	82.700	83.500	81.050	82.860	82.430	7,901,567
2022-08-17	80.370	84.000	80.040	81.700	81.276	10,394,429
2022-08-16	78.430	82.860	78.430	80.150	79.735	11,677,994
2022-08-15	73.970	79.880	73.600	78.120	77.715	12,719,990
2022-08-12	75.800	75.850	72.720	74.600	74.213	12,910,116
2022-08-11	76.230	77.800	74.960	75.860	75.467	11,666,616
2022-08-10	81.630	81.630	75.520	76.240	75.845	20,432,150
2022-08-09	76.220	82.470	74.800	80.300	79.884	16,902,870
2022-08-08	71.900	79.450	71.900	76.670	76.273	18,078,321
2022-08-05	77.200	77.890	73.780	75.340	74.949	14,750,266

← NewerPage 17 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.