Ningbo Orient Wires and Cables Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 48.570 | 50.100 | 47.080 | 47.920 | 47.376 | 24,544,792 |
| 2021-11-08 | 50.150 | 50.580 | 46.880 | 48.460 | 47.909 | 30,350,977 |
| 2021-11-05 | 50.940 | 52.000 | 49.070 | 49.960 | 49.392 | 27,525,288 |
| 2021-11-04 | 47.100 | 51.500 | 47.100 | 51.000 | 50.421 | 45,472,779 |
| 2021-11-03 | 45.900 | 47.300 | 44.000 | 46.860 | 46.328 | 28,727,000 |
| 2021-11-02 | 47.440 | 48.290 | 45.590 | 46.550 | 46.021 | 31,500,272 |
| 2021-11-01 | 45.200 | 49.630 | 44.360 | 47.440 | 46.901 | 45,533,539 |
| 2021-10-29 | 42.940 | 46.800 | 40.280 | 45.120 | 44.607 | 50,171,428 |
| 2021-10-28 | 40.430 | 43.310 | 39.400 | 42.880 | 42.393 | 56,691,145 |
| 2021-10-27 | 35.000 | 39.370 | 35.000 | 39.370 | 38.923 | 34,169,009 |
| 2021-10-26 | 35.560 | 37.290 | 34.890 | 35.790 | 35.383 | 24,012,346 |
| 2021-10-25 | 34.100 | 35.560 | 33.660 | 35.240 | 34.840 | 20,039,851 |
| 2021-10-22 | 35.270 | 35.270 | 33.350 | 34.160 | 33.772 | 35,875,064 |
| 2021-10-21 | 38.490 | 38.500 | 36.260 | 36.500 | 36.085 | 18,187,399 |
| 2021-10-20 | 34.970 | 38.590 | 34.860 | 38.000 | 37.568 | 30,898,302 |
| 2021-10-19 | 34.200 | 35.960 | 34.050 | 35.470 | 35.067 | 20,868,134 |
| 2021-10-18 | 33.550 | 35.250 | 33.260 | 35.100 | 34.701 | 30,138,799 |
| 2021-10-15 | 33.940 | 33.940 | 32.110 | 32.830 | 32.457 | 17,831,657 |
| 2021-10-14 | 32.650 | 34.580 | 31.680 | 33.720 | 33.337 | 29,146,255 |
← NewerPage 21 of 21 · 1,219 trading days
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.