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
2025-07-24	48.810	48.820	48.280	48.800	48.800	8,252,913
2025-07-23	49.500	49.590	48.820	48.860	48.860	6,736,923
2025-07-22	49.670	49.850	48.890	49.260	49.260	11,713,187
2025-07-21	49.120	49.680	48.900	49.660	49.660	8,703,936
2025-07-18	48.940	49.130	48.710	48.970	48.970	4,459,745
2025-07-17	49.250	49.370	48.800	48.930	48.930	6,894,495
2025-07-16	49.200	49.380	48.800	49.240	49.240	4,554,959
2025-07-15	49.360	49.760	49.060	49.180	49.180	4,954,226
2025-07-14	50.210	50.240	49.350	49.430	49.430	6,254,405
2025-07-11	50.110	50.570	49.720	50.190	50.190	4,186,866
2025-07-10	50.770	51.060	50.010	50.070	50.070	4,329,595
2025-07-09	51.360	51.460	50.790	50.810	50.810	3,266,342
2025-07-08	50.300	51.510	50.270	51.350	51.350	4,057,489
2025-07-07	50.680	50.990	50.010	50.380	50.380	3,598,383
2025-07-04	51.080	51.850	50.610	50.920	50.920	5,072,517
2025-07-03	51.520	52.250	51.060	51.750	51.750	5,627,352
2025-07-02	53.100	53.500	51.400	51.450	51.450	11,577,349
2025-07-01	51.710	51.990	51.130	51.770	51.770	4,733,185
2025-06-30	50.800	51.990	50.500	51.710	51.710	9,696,933
2025-06-27	49.820	50.700	49.820	50.420	50.420	3,785,728
2025-06-26	50.130	50.530	49.760	49.900	49.900	4,958,567
2025-06-25	49.950	50.360	49.300	50.130	50.130	4,607,545
2025-06-24	49.620	50.200	49.320	49.900	49.900	4,241,458
2025-06-23	48.520	49.810	48.300	49.540	49.540	5,408,041
2025-06-20	49.590	49.990	48.500	48.600	48.600	4,197,037
2025-06-19	49.460	50.880	49.460	49.810	49.810	4,242,976
2025-06-18	49.720	50.210	49.580	49.700	49.700	3,043,384
2025-06-17	51.000	51.430	49.520	49.700	49.700	5,945,711
2025-06-16	49.500	51.190	49.010	51.120	51.120	12,766,486
2025-06-13	49.000	49.560	48.800	49.500	49.500	4,056,260
2025-06-12	49.980	50.000	49.110	49.250	49.250	3,972,200
2025-06-11	49.150	50.090	48.750	49.530	49.530	5,713,472
2025-06-10	49.000	50.500	48.690	49.140	49.140	7,650,140
2025-06-09	48.490	49.390	48.380	49.000	49.000	6,122,999
2025-06-06	47.500	48.500	47.500	48.260	48.260	5,370,318
2025-06-05	47.340	47.790	47.010	47.680	47.680	4,660,923
2025-06-04	47.900	48.060	47.180	47.230	47.230	4,987,808
2025-06-03	47.730	47.950	47.020	47.730	47.730	3,751,364
2025-05-30	48.000	48.900	47.600	47.710	47.710	4,322,509
2025-05-29	48.140	48.490	47.560	48.100	48.100	3,634,280
2025-05-28	48.000	49.450	48.000	48.590	48.590	7,791,565
2025-05-27	47.800	48.100	47.140	47.970	47.970	5,385,358
2025-05-26	47.530	48.180	47.000	48.000	48.000	9,141,964
2025-05-23	48.060	48.190	47.370	47.570	47.570	12,043,517
2025-05-22	50.420	50.420	48.850	48.890	48.890	6,559,831
2025-05-21	50.500	50.950	50.100	50.550	50.550	3,261,700
2025-05-20	50.200	50.700	49.500	50.500	50.500	4,366,468
2025-05-19	50.500	50.500	49.950	50.200	50.200	2,464,703
2025-05-16	50.400	50.790	50.180	50.240	50.240	2,784,172
2025-05-15	50.900	50.900	50.300	50.470	50.470	3,344,506
2025-05-14	51.200	51.650	50.650	50.780	50.780	4,590,200
2025-05-13	52.400	52.400	51.050	51.440	51.440	4,893,654
2025-05-12	52.300	52.550	51.720	52.100	52.100	4,703,163
2025-05-09	51.500	52.490	51.500	52.290	52.290	5,835,105
2025-05-08	51.780	51.990	51.310	51.780	51.780	3,737,415
2025-05-07	53.000	53.000	51.190	52.050	52.050	5,808,777
2025-05-06	50.570	51.770	50.570	51.470	51.470	5,489,918
2025-04-30	50.500	50.940	50.160	50.400	50.400	3,365,370
2025-04-29	50.490	50.950	49.900	50.670	50.670	3,614,213
2025-04-28	51.110	51.600	50.330	50.490	50.490	5,242,095

← NewerPage 6 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.