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
2026-07-22	39.630	39.660	37.600	37.970	37.970	23,652,651
2026-07-21	39.180	40.180	39.160	39.630	39.630	14,037,507
2026-07-20	37.800	39.880	37.790	39.450	39.450	17,463,070
2026-07-17	38.900	38.900	37.500	37.740	37.740	12,853,064
2026-07-16	39.000	40.000	38.810	38.930	38.930	9,768,295
2026-07-15	39.900	40.280	39.140	39.490	39.490	14,480,805
2026-07-14	39.990	41.100	39.540	40.730	40.730	15,280,224
2026-07-13	39.560	40.600	38.800	40.470	40.470	17,639,008
2026-07-10	38.620	40.770	38.310	39.980	39.980	16,862,390
2026-07-09	39.730	39.960	37.660	39.000	39.000	19,394,289
2026-07-08	40.500	40.870	39.430	39.860	39.860	11,760,014
2026-07-07	42.230	42.230	40.300	40.560	40.560	15,258,124
2026-07-06	43.320	43.320	41.720	42.040	42.040	16,769,563
2026-07-03	43.450	44.250	42.870	43.750	43.750	18,625,498
2026-07-02	41.960	44.070	41.800	43.360	43.360	30,179,666
2026-07-01	41.520	42.680	39.800	42.500	42.500	30,132,320
2026-06-30	41.860	42.560	41.160	41.510	41.510	23,147,469
2026-06-29	37.820	41.820	37.680	41.820	41.820	28,860,145
2026-06-26	39.680	40.280	38.000	38.020	38.020	15,054,698
2026-06-25	39.390	39.570	38.850	39.220	39.220	11,556,894
2026-06-24	39.420	39.640	38.710	39.470	39.470	10,510,711
2026-06-23	40.620	41.100	39.330	39.550	39.550	14,314,510
2026-06-22	39.800	40.690	39.150	40.620	40.620	16,874,156
2026-06-18	40.750	40.970	39.610	39.930	39.930	19,710,453
2026-06-17	41.220	41.700	40.530	40.870	40.870	15,496,857
2026-06-16	41.120	41.690	40.560	40.820	40.820	17,174,089
2026-06-15	41.110	42.610	40.830	41.310	41.310	25,386,299
2026-06-12	40.020	42.400	39.460	41.600	41.600	36,715,968
2026-06-11	39.920	40.950	37.750	40.420	40.420	44,566,640
2026-06-10	39.000	39.000	37.320	37.590	37.590	18,842,802
2026-06-09	39.190	39.360	38.280	39.010	39.010	11,450,432
2026-06-08	39.450	40.550	38.210	38.920	38.920	13,579,099
2026-06-05	41.050	41.230	40.160	40.210	40.210	12,975,012
2026-06-04	42.100	42.100	40.780	41.150	41.150	14,576,118
2026-06-03	42.580	42.770	41.800	42.170	42.170	10,095,410
2026-06-02	43.750	43.880	41.500	42.600	42.600	22,373,772
2026-06-01	45.080	45.450	43.850	43.880	43.880	14,653,072
2026-05-29	43.980	45.490	43.230	44.700	44.700	21,993,154
2026-05-28	44.780	44.780	43.200	43.610	43.610	20,040,489
2026-05-27	46.010	46.450	44.520	44.810	44.810	13,106,934
2026-05-26	46.600	47.170	45.510	46.000	46.000	10,808,826
2026-05-25	48.050	48.050	46.767	47.483	46.923	10,800,804
2026-05-22	47.900	48.083	46.992	47.483	46.923	11,155,732
2026-05-21	49.083	49.375	47.500	47.708	47.146	13,752,428
2026-05-20	49.083	49.433	47.875	48.833	48.257	12,945,537
2026-05-19	58.990	59.500	57.680	59.480	58.779	10,486,563
2026-05-18	58.010	60.120	57.900	58.760	58.067	9,896,950
2026-05-15	60.870	61.250	58.160	58.660	58.660	20,989,195
2026-05-14	64.200	64.500	61.330	61.420	61.420	17,348,187
2026-05-13	62.160	64.100	62.160	64.000	64.000	21,730,537
2026-05-12	62.190	63.600	60.780	62.070	62.070	20,047,527
2026-05-11	61.690	62.870	61.690	61.960	61.960	15,505,986
2026-05-08	62.700	62.880	60.870	61.690	61.690	16,714,808
2026-05-07	62.900	63.000	61.870	62.990	62.990	12,791,041
2026-05-06	62.850	63.330	62.080	62.400	62.400	16,166,185
2026-04-30	63.000	63.120	61.190	62.130	62.130	15,160,397
2026-04-29	61.700	64.270	61.320	63.390	63.390	13,267,959
2026-04-28	63.730	64.490	61.900	62.150	62.150	12,968,268
2026-04-27	65.300	66.100	63.800	64.110	64.110	18,908,531
2026-04-24	65.800	67.200	64.290	65.240	65.240	16,981,103

← NewerPage 2 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.