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
2022-08-04	79.410	79.990	75.000	76.860	76.462	11,164,287
2022-08-03	79.860	82.660	78.080	78.470	78.063	13,549,667
2022-08-02	78.160	81.500	77.580	78.780	78.372	9,027,791
2022-08-01	79.100	81.980	77.880	79.800	79.386	10,124,542
2022-07-29	76.750	81.600	76.480	79.990	79.575	15,357,687
2022-07-28	82.030	82.660	77.300	77.310	76.909	17,137,937
2022-07-27	81.340	82.420	75.800	81.540	81.117	21,282,157
2022-07-26	80.000	83.300	78.530	81.150	80.729	16,077,432
2022-07-25	83.880	84.000	79.550	80.680	80.262	12,355,158
2022-07-22	84.580	87.030	82.820	83.880	83.445	10,939,242
2022-07-21	86.520	87.000	83.390	84.650	84.211	11,264,078
2022-07-20	83.500	88.500	82.200	86.820	86.370	11,303,705
2022-07-19	84.500	87.700	82.800	84.110	83.674	12,464,974
2022-07-18	84.030	86.560	82.510	86.080	85.634	9,729,147
2022-07-15	83.600	86.180	80.600	83.900	83.465	10,610,759
2022-07-14	80.000	84.550	79.480	84.200	83.764	13,276,200
2022-07-13	77.060	81.120	76.000	79.200	78.789	12,295,363
2022-07-12	75.660	80.000	75.220	77.090	76.690	11,957,076
2022-07-11	75.870	77.730	73.730	75.950	75.556	10,533,083
2022-07-08	79.520	79.900	76.280	77.000	76.601	8,921,088
2022-07-07	77.600	80.500	76.060	79.100	78.690	9,547,379
2022-07-06	78.000	81.670	77.500	79.000	78.590	13,470,744
2022-07-05	74.150	77.150	73.180	77.150	76.750	9,595,009
2022-07-04	74.160	75.550	72.460	74.690	74.303	12,017,373
2022-07-01	75.740	76.600	74.510	75.480	75.089	6,512,241
2022-06-30	72.890	78.030	72.600	76.600	76.203	11,619,868
2022-06-29	72.800	75.490	71.800	71.920	71.547	11,233,100
2022-06-28	73.230	75.500	72.940	73.760	73.378	8,439,762
2022-06-27	70.940	75.880	69.900	74.720	74.333	16,076,889
2022-06-24	66.900	72.060	66.900	70.900	70.532	17,715,276
2022-06-23	65.530	67.470	63.320	66.770	66.424	12,450,885
2022-06-22	64.970	68.000	64.970	65.830	65.489	13,316,828
2022-06-21	65.760	66.300	63.150	65.700	65.359	15,309,829
2022-06-20	67.190	67.990	65.000	66.810	66.464	16,970,203
2022-06-17	59.440	65.950	59.440	65.950	65.608	21,509,062
2022-06-16	56.570	62.000	56.560	59.950	59.639	12,245,782
2022-06-15	57.810	58.320	55.200	56.560	56.267	8,427,754
2022-06-14	58.210	58.350	55.480	57.810	57.510	7,401,306
2022-06-13	56.800	60.410	56.790	58.940	58.634	6,649,414
2022-06-10	56.010	58.380	55.800	58.000	57.699	7,769,194
2022-06-09	58.470	59.100	55.960	56.530	56.237	9,449,560
2022-06-08	60.780	60.780	56.780	58.470	58.167	9,729,311
2022-06-07	60.600	61.820	59.000	59.610	59.301	9,164,046
2022-06-06	59.160	61.500	58.890	60.960	60.644	11,465,378
2022-06-02	56.300	60.520	55.790	59.150	58.843	11,092,624
2022-06-01	57.160	57.790	55.930	56.390	56.098	7,315,305
2022-05-31	57.500	58.790	56.430	58.010	57.709	11,483,563
2022-05-30	57.100	57.420	55.940	56.320	56.028	5,263,393
2022-05-27	58.210	59.440	56.400	56.700	56.406	6,235,411
2022-05-26	57.300	60.060	56.810	58.180	57.878	10,035,168
2022-05-25	54.500	57.820	54.200	57.770	57.471	6,963,731
2022-05-24	57.420	58.800	55.500	55.760	55.471	7,170,438
2022-05-23	55.100	59.200	54.520	57.770	57.471	9,235,546
2022-05-20	56.270	56.300	53.390	55.680	55.391	9,836,900
2022-05-19	51.000	57.000	50.780	56.350	55.710	12,933,175
2022-05-18	53.700	53.730	51.600	51.970	51.379	8,085,059
2022-05-17	51.610	53.620	51.480	53.490	52.882	6,780,357
2022-05-16	51.900	52.830	51.230	51.890	51.300	5,957,324
2022-05-13	49.700	52.200	48.980	51.770	51.182	11,300,825
2022-05-12	46.850	50.350	46.650	49.720	49.155	13,963,897

← NewerPage 18 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.