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
2025-10-24	67.310	67.980	65.580	66.200	66.200	10,029,160
2025-10-23	66.000	67.520	64.400	67.300	67.300	7,741,702
2025-10-22	65.180	67.200	64.470	66.100	66.100	7,921,713
2025-10-21	63.310	65.470	63.060	65.430	65.430	8,676,814
2025-10-20	63.600	64.600	62.660	63.060	63.060	7,856,920
2025-10-17	67.010	67.100	62.740	62.800	62.800	11,710,728
2025-10-16	68.010	68.950	65.650	66.150	66.150	15,183,901
2025-10-15	68.020	68.990	66.870	68.660	68.660	8,810,345
2025-10-14	69.680	72.160	67.690	68.200	68.200	10,868,844
2025-10-13	68.000	72.440	68.000	69.680	69.680	8,704,457
2025-10-10	72.000	73.940	69.300	70.460	70.460	11,725,436
2025-10-09	72.800	73.020	68.290	72.490	72.490	13,590,428
2025-09-30	67.220	71.600	66.150	70.640	70.640	12,422,012
2025-09-29	67.990	69.010	65.000	67.250	67.250	15,827,303
2025-09-26	62.880	68.710	62.880	66.020	66.020	20,394,342
2025-09-25	61.990	65.900	61.830	62.600	62.600	13,160,351
2025-09-24	60.140	61.560	59.390	61.050	61.050	7,044,412
2025-09-23	60.950	61.470	58.300	59.840	59.840	10,166,933
2025-09-22	59.850	60.600	59.110	60.400	60.400	7,362,062
2025-09-19	60.750	62.210	60.000	60.170	60.170	8,185,464
2025-09-18	58.840	62.890	58.300	60.180	60.180	18,269,796
2025-09-17	57.390	58.880	57.390	58.820	58.820	6,943,900
2025-09-16	57.900	58.200	56.560	57.550	57.550	7,207,945
2025-09-15	58.860	59.120	57.900	57.900	57.900	7,785,206
2025-09-12	58.320	59.660	57.550	58.860	58.860	9,249,542
2025-09-11	58.000	58.890	57.170	58.380	58.380	15,876,236
2025-09-10	57.270	58.750	57.110	58.040	58.040	11,383,924
2025-09-09	58.290	59.160	57.470	57.850	57.850	8,259,591
2025-09-08	58.600	59.590	57.120	58.000	58.000	11,344,757
2025-09-05	56.410	60.060	56.160	57.890	57.890	18,446,829
2025-09-04	55.180	57.620	54.990	56.410	56.410	17,518,011
2025-09-03	54.020	55.700	53.750	55.180	55.180	10,556,295
2025-09-02	54.590	54.800	53.410	54.050	54.050	8,036,162
2025-09-01	52.510	54.990	52.410	54.700	54.700	14,418,108
2025-08-29	53.350	53.500	52.010	52.780	52.780	8,489,631
2025-08-28	51.310	53.710	51.180	53.350	53.350	13,934,965
2025-08-27	52.300	52.830	51.250	51.350	51.350	10,403,809
2025-08-26	53.290	53.390	52.200	52.380	52.380	11,085,520
2025-08-25	52.900	53.440	52.630	53.250	53.250	10,074,826
2025-08-22	52.570	52.890	52.110	52.440	52.440	9,283,800
2025-08-21	52.780	53.220	52.190	52.550	52.550	7,820,626
2025-08-20	52.740	52.780	51.610	52.710	52.710	11,586,458
2025-08-19	54.660	54.860	52.400	52.790	52.790	15,572,628
2025-08-18	55.200	55.370	54.160	54.650	54.650	18,714,058
2025-08-15	50.200	56.490	50.120	54.970	54.970	45,248,118
2025-08-14	50.560	51.680	49.880	51.390	51.390	18,109,758
2025-08-13	49.680	51.500	49.680	51.050	51.050	23,144,598
2025-08-12	48.990	50.120	48.800	49.460	49.460	11,513,291
2025-08-11	48.790	49.060	48.350	48.910	48.910	6,571,027
2025-08-08	48.350	48.800	48.050	48.500	48.500	7,797,599
2025-08-07	48.300	48.480	48.000	48.050	48.050	4,650,663
2025-08-06	48.410	48.500	48.080	48.270	48.270	5,337,162
2025-08-05	47.890	48.650	47.890	48.410	48.410	6,161,442
2025-08-04	48.000	48.100	47.470	47.980	47.980	6,096,938
2025-08-01	47.420	48.160	47.330	48.130	48.130	7,919,407
2025-07-31	48.000	48.050	47.280	47.410	47.410	8,134,709
2025-07-30	47.940	48.100	47.600	47.790	47.790	6,572,359
2025-07-29	48.010	48.010	47.480	47.930	47.930	8,052,482
2025-07-28	48.840	48.840	48.030	48.060	48.060	11,531,461
2025-07-25	48.750	49.120	48.600	48.930	48.930	9,034,254

← NewerPage 5 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.