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
2026-04-23	67.160	67.580	64.400	65.910	65.910	34,125,344
2026-04-22	62.880	67.200	62.870	67.200	67.200	21,338,053
2026-04-21	61.330	61.970	60.530	61.090	61.090	11,277,548
2026-04-20	60.150	61.700	59.710	61.000	61.000	13,708,447
2026-04-17	59.790	61.200	59.660	60.050	60.050	9,990,383
2026-04-16	59.490	59.770	58.860	59.640	59.640	8,729,537
2026-04-15	59.710	59.990	58.810	59.200	59.200	8,032,674
2026-04-14	58.440	59.300	57.430	59.280	59.280	9,494,216
2026-04-13	57.750	58.700	57.380	58.400	58.400	8,310,848
2026-04-10	58.290	59.800	58.030	58.100	58.100	11,729,385
2026-04-09	59.190	59.190	56.840	57.940	57.940	19,695,674
2026-04-08	59.700	60.200	59.020	60.000	60.000	11,213,016
2026-04-07	58.400	59.870	57.680	58.510	58.510	7,445,510
2026-04-03	60.720	60.800	58.070	58.190	58.190	9,578,271
2026-04-02	61.260	62.900	60.350	60.830	60.830	9,763,674
2026-04-01	62.420	62.450	60.550	61.260	61.260	9,370,271
2026-03-31	61.000	61.840	60.270	60.540	60.540	11,204,914
2026-03-30	59.000	61.500	57.850	61.100	61.100	22,174,772
2026-03-27	57.450	58.950	56.280	57.750	57.750	20,307,227
2026-03-26	63.800	63.810	57.580	58.450	58.450	27,823,424
2026-03-25	62.870	64.680	62.000	63.520	63.520	9,181,484
2026-03-24	63.660	63.750	61.590	62.810	62.810	10,638,349
2026-03-23	63.240	64.800	62.370	62.800	62.800	13,846,656
2026-03-20	64.740	66.380	63.510	64.280	64.280	13,972,124
2026-03-19	64.520	66.210	63.540	63.940	63.940	13,372,177
2026-03-18	66.220	66.550	63.830	64.770	64.770	18,052,093
2026-03-17	65.600	69.500	65.600	66.550	66.550	19,279,752
2026-03-16	69.100	70.220	65.780	66.920	66.920	20,986,589
2026-03-13	67.000	69.800	66.880	67.200	67.200	28,731,825
2026-03-12	63.680	68.300	62.280	66.340	66.340	27,679,178
2026-03-11	63.540	64.780	62.400	63.680	63.680	14,883,440
2026-03-10	61.300	63.930	61.000	63.690	63.690	17,760,118
2026-03-09	60.000	61.950	57.140	61.300	61.300	17,970,862
2026-03-06	60.590	62.120	60.450	60.750	60.750	10,496,537
2026-03-05	62.000	62.000	60.560	61.200	61.200	18,376,932
2026-03-04	59.000	61.550	58.610	60.400	60.400	14,017,363
2026-03-03	59.210	60.900	58.680	59.490	59.490	14,478,491
2026-03-02	58.200	60.780	57.950	59.210	59.210	10,975,063
2026-02-27	59.680	59.880	59.070	59.200	59.200	7,687,514
2026-02-26	57.760	60.860	57.190	60.300	60.300	18,541,852
2026-02-25	57.720	58.180	57.100	57.770	57.770	6,950,811
2026-02-24	56.520	58.110	56.000	57.720	57.720	9,053,322
2026-02-13	56.540	56.680	55.920	56.060	56.060	5,952,743
2026-02-12	57.150	57.190	56.210	56.740	56.740	6,239,910
2026-02-11	57.490	57.800	56.900	57.180	57.180	5,202,794
2026-02-10	57.300	57.640	56.620	57.010	57.010	6,047,592
2026-02-09	56.500	57.740	56.440	57.530	57.530	8,003,024
2026-02-06	55.200	56.650	54.850	56.000	56.000	6,879,094
2026-02-05	56.000	56.000	54.700	55.700	55.700	7,775,052
2026-02-04	55.200	56.460	55.000	56.300	56.300	9,796,203
2026-02-03	54.460	55.480	53.830	55.360	55.360	9,186,283
2026-02-02	55.000	55.510	53.810	53.870	53.870	13,672,974
2026-01-30	57.380	57.380	54.390	55.420	55.420	17,561,481
2026-01-29	58.500	58.600	57.400	57.600	57.600	10,531,454
2026-01-28	61.200	61.200	57.860	59.250	59.250	18,625,911
2026-01-27	58.820	61.500	58.550	61.120	61.120	21,985,462
2026-01-26	60.000	60.000	58.020	58.540	58.540	11,860,178
2026-01-23	58.570	60.040	58.560	59.560	59.560	12,257,655
2026-01-22	58.100	59.500	58.030	58.570	58.570	9,081,285
2026-01-21	57.440	58.600	57.000	57.960	57.960	14,551,209

← NewerPage 3 of 5 · 243 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.