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
2022-05-11	48.400	51.390	47.000	47.110	46.575	27,968,988
2022-05-10	44.100	49.310	43.960	48.130	47.583	15,599,199
2022-05-09	44.660	46.450	44.160	44.830	44.321	4,148,321
2022-05-06	45.000	45.990	44.200	44.820	44.311	5,122,674
2022-05-05	46.850	47.950	46.050	47.000	46.466	6,810,267
2022-04-29	44.530	48.160	43.250	47.330	46.792	12,461,867
2022-04-28	43.720	45.460	43.580	45.210	44.696	9,125,913
2022-04-27	40.570	44.390	39.150	44.150	43.648	12,197,233
2022-04-26	41.580	42.200	40.000	40.350	39.892	7,253,130
2022-04-25	40.000	43.000	39.580	41.430	40.959	11,625,674
2022-04-22	43.320	44.640	42.680	43.050	42.561	7,285,542
2022-04-21	43.260	45.000	42.840	42.870	42.383	8,100,790
2022-04-20	45.340	46.230	45.000	45.400	44.884	4,381,480
2022-04-19	46.220	47.230	45.300	46.100	45.576	6,721,810
2022-04-18	43.660	46.580	43.250	46.160	45.636	9,180,183
2022-04-15	44.200	44.750	42.840	43.610	43.114	6,319,518
2022-04-14	45.000	45.920	44.000	44.340	43.836	7,155,955
2022-04-13	45.680	46.000	44.680	44.800	44.291	5,753,142
2022-04-12	44.990	46.270	43.820	46.010	45.487	9,840,274
2022-04-11	46.700	46.710	44.100	44.990	44.479	11,820,081
2022-04-08	47.630	48.820	46.680	47.500	46.960	10,549,910
2022-04-07	47.880	47.880	46.460	46.700	46.169	8,269,331
2022-04-06	50.990	50.990	47.500	48.000	47.455	13,693,623
2022-04-01	50.330	51.330	50.230	50.690	50.114	9,366,843
2022-03-31	53.970	54.080	50.570	51.550	50.964	15,920,700
2022-03-30	53.900	55.430	53.700	54.370	53.752	8,823,957
2022-03-29	53.060	53.950	52.390	52.870	52.269	6,758,433
2022-03-28	53.540	55.100	52.490	53.660	53.050	11,950,203
2022-03-25	56.790	58.000	53.620	55.600	54.968	26,895,695
2022-03-24	57.150	60.520	56.160	59.550	58.873	16,267,727
2022-03-23	56.550	58.600	55.550	57.430	56.777	20,980,547
2022-03-22	55.320	56.330	54.300	54.400	53.782	7,491,962
2022-03-21	56.120	57.200	54.930	55.200	54.573	11,344,072
2022-03-18	55.150	56.690	53.500	56.690	56.046	12,802,681
2022-03-17	57.630	57.790	55.800	55.880	55.245	17,058,151
2022-03-16	52.990	57.050	52.210	57.050	56.402	20,413,980
2022-03-15	53.660	54.880	51.300	51.860	51.271	15,289,222
2022-03-14	54.710	56.150	52.880	54.520	53.901	12,792,554
2022-03-11	55.400	57.300	54.010	55.820	55.186	16,432,218
2022-03-10	56.940	57.600	55.180	56.080	55.443	18,488,280
2022-03-09	54.800	57.190	51.920	55.060	54.434	22,573,713
2022-03-08	55.160	56.340	53.600	54.250	53.634	15,798,871
2022-03-07	54.820	55.600	53.380	54.350	53.732	10,434,727
2022-03-04	53.720	56.670	53.500	54.810	54.187	15,052,183
2022-03-03	59.620	59.850	54.400	54.600	53.980	20,307,084
2022-03-02	59.170	59.600	55.950	57.900	57.242	17,125,696
2022-03-01	60.850	64.150	58.960	59.150	58.478	25,308,731
2022-02-28	57.150	60.780	56.800	59.420	58.745	16,597,524
2022-02-25	59.230	60.500	57.160	58.740	58.073	14,484,435
2022-02-24	59.500	61.500	56.670	57.990	57.331	18,581,000
2022-02-23	57.410	60.800	57.410	59.780	59.101	14,708,501
2022-02-22	57.500	58.370	56.800	58.290	57.628	9,325,309
2022-02-21	57.650	58.580	56.520	58.270	57.608	11,148,483
2022-02-18	58.320	59.150	56.920	57.700	57.044	15,343,558
2022-02-17	56.520	60.400	56.200	59.480	58.804	26,906,038
2022-02-16	58.080	58.770	56.750	57.050	56.402	27,737,945
2022-02-15	50.340	55.660	49.990	55.660	55.028	21,300,013
2022-02-14	50.950	52.270	48.500	50.600	50.025	17,867,685
2022-02-11	49.890	52.330	48.880	52.100	51.508	23,547,344
2022-02-10	55.650	56.250	51.330	51.790	51.202	44,812,173

← NewerPage 19 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.