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
2026-01-20	59.540	60.590	56.800	57.440	57.440	22,151,888
2026-01-19	57.850	60.800	57.850	59.240	59.240	23,361,083
2026-01-16	62.500	62.800	57.630	57.840	57.840	24,194,106
2026-01-15	60.000	61.750	59.600	60.510	60.510	16,844,317
2026-01-14	59.550	60.300	58.490	58.870	58.870	11,308,173
2026-01-13	59.390	60.100	58.020	59.450	59.450	11,743,830
2026-01-12	61.100	61.380	58.750	59.400	59.400	12,423,977
2026-01-09	59.390	60.950	59.260	60.900	60.900	9,161,771
2026-01-08	58.510	59.600	58.010	59.390	59.390	6,608,911
2026-01-07	60.600	60.600	58.680	58.920	58.920	10,530,318
2026-01-06	60.180	60.990	60.010	60.660	60.660	7,318,219
2026-01-05	59.750	61.160	59.350	60.180	60.180	7,828,340
2025-12-31	61.430	61.430	59.200	59.750	59.750	7,910,220
2025-12-30	61.390	62.440	61.390	61.470	61.470	4,082,166
2025-12-29	61.500	62.450	60.990	62.050	62.050	5,178,455
2025-12-26	62.890	63.000	61.330	61.810	61.810	7,412,667
2025-12-25	61.600	63.210	60.960	63.000	63.000	6,871,695
2025-12-24	63.190	63.400	61.300	61.760	61.760	8,112,281
2025-12-23	61.930	64.180	61.670	63.190	63.190	9,644,045
2025-12-22	61.990	65.120	61.830	62.500	62.500	15,989,721
2025-12-19	59.600	59.980	59.060	59.220	59.220	4,404,200
2025-12-18	60.680	60.680	59.100	59.580	59.580	4,036,636
2025-12-17	60.210	61.450	59.260	60.770	60.770	5,330,757
2025-12-16	60.500	61.090	59.560	60.530	60.530	5,835,400
2025-12-15	59.940	61.050	59.700	60.680	60.680	7,082,554
2025-12-12	58.200	60.350	58.120	60.100	60.100	7,006,338
2025-12-11	57.990	59.720	57.990	58.260	58.260	5,571,012
2025-12-10	58.300	58.300	56.420	58.000	58.000	6,236,615
2025-12-09	58.730	59.200	58.000	58.140	58.140	4,515,410
2025-12-08	59.410	59.610	58.130	58.980	58.980	6,128,591
2025-12-05	59.000	59.600	57.280	59.410	59.410	11,224,090
2025-12-04	57.530	58.980	57.350	57.880	57.880	7,883,910
2025-12-03	57.260	58.360	57.160	57.400	57.400	3,956,200
2025-12-02	58.300	58.300	57.000	57.260	57.260	4,325,204
2025-12-01	57.700	58.660	56.680	58.420	58.420	7,034,780
2025-11-28	56.800	58.000	56.150	57.800	57.800	6,509,500
2025-11-27	56.980	57.400	56.310	56.820	56.820	5,651,345
2025-11-26	57.600	57.890	56.800	56.960	56.960	6,896,066
2025-11-25	58.930	59.000	57.660	57.700	57.700	4,601,548
2025-11-24	57.660	59.150	57.660	58.330	58.330	4,594,974
2025-11-21	58.650	58.900	57.900	58.040	58.040	5,186,475
2025-11-20	59.600	59.990	58.800	58.930	58.930	2,555,957
2025-11-19	59.850	59.950	58.880	59.470	59.470	4,098,268
2025-11-18	59.520	60.500	59.100	59.460	59.460	4,064,591
2025-11-17	60.760	61.000	59.620	59.980	59.980	3,666,915
2025-11-14	60.030	62.030	60.000	60.770	60.770	5,890,719
2025-11-13	59.380	61.110	59.260	60.490	60.490	6,311,420
2025-11-12	61.010	61.690	59.170	59.380	59.380	9,337,331
2025-11-11	62.480	63.390	61.550	61.730	61.730	4,753,859
2025-11-10	64.550	64.550	61.730	62.480	62.480	8,520,540
2025-11-07	62.500	65.390	62.000	64.270	64.270	14,414,038
2025-11-06	63.300	63.360	61.610	62.100	62.100	8,521,192
2025-11-05	61.060	63.930	60.700	63.360	63.360	6,745,694
2025-11-04	63.970	64.450	61.510	62.060	62.060	6,767,701
2025-11-03	62.700	64.300	61.930	63.870	63.870	9,265,354
2025-10-31	62.560	63.680	62.240	62.710	62.710	6,803,347
2025-10-30	63.310	63.880	61.820	62.560	62.560	10,157,646
2025-10-29	61.500	63.380	61.300	63.340	63.340	10,660,732
2025-10-28	66.390	66.760	61.900	62.300	62.300	21,625,994
2025-10-27	67.200	68.590	64.210	66.190	66.190	14,779,623

← NewerPage 4 of 21 · 1,218 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.