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
2025-04-28	51.110	51.600	50.330	50.490	50.490	5,242,095
2025-04-25	51.750	51.950	50.600	50.810	50.810	5,589,697
2025-04-24	51.760	53.000	51.530	51.700	51.700	5,948,532
2025-04-23	52.500	54.340	51.750	51.760	51.760	13,664,790
2025-04-22	51.660	52.220	51.440	51.870	51.870	8,343,094
2025-04-21	49.410	52.000	49.410	51.600	51.600	15,643,881
2025-04-18	48.460	49.990	48.230	49.530	49.530	7,451,100
2025-04-17	48.500	49.570	48.300	48.710	48.710	5,160,151
2025-04-16	48.160	48.820	47.580	48.820	48.820	6,065,667
2025-04-15	49.000	49.100	47.810	48.380	48.380	5,776,600
2025-04-14	48.370	50.330	48.270	49.090	49.090	9,492,002
2025-04-11	49.290	49.290	47.850	48.390	48.390	10,234,082
2025-04-10	49.800	49.830	48.630	49.290	49.290	8,857,120
2025-04-09	47.200	48.980	46.740	48.900	48.900	8,611,144
2025-04-08	46.990	48.000	46.610	48.000	48.000	10,081,462
2025-04-07	47.000	49.210	45.500	46.320	46.320	11,473,898
2025-04-03	50.300	50.920	49.430	50.210	50.210	7,789,495
2025-04-02	49.820	51.180	49.300	50.800	50.800	10,459,640
2025-04-01	48.710	50.100	48.700	49.810	49.810	10,085,723
2025-03-31	49.520	49.950	48.700	48.700	48.700	10,848,444
2025-03-28	49.300	50.490	48.680	50.050	50.050	11,002,570
2025-03-27	48.880	50.300	48.000	49.550	49.550	13,137,054
2025-03-26	49.290	50.260	48.750	49.720	49.720	9,439,070
2025-03-25	51.000	51.870	49.500	49.570	49.570	15,855,411
2025-03-24	52.490	52.490	49.860	52.100	52.100	22,014,258
2025-03-21	48.990	51.510	48.990	50.790	50.790	27,869,063
2025-03-20	48.490	49.470	47.890	48.830	48.830	14,386,470
2025-03-19	48.400	49.480	48.130	48.490	48.490	13,652,585
2025-03-18	49.040	49.130	48.000	48.500	48.500	12,248,526
2025-03-17	49.970	50.300	48.850	49.130	49.130	16,694,167
2025-03-14	47.480	49.260	47.480	48.670	48.670	27,681,580
2025-03-13	46.520	47.080	46.100	46.550	46.550	5,726,338
2025-03-12	47.220	47.230	46.230	46.520	46.520	6,614,665
2025-03-11	45.860	47.120	45.690	47.120	47.120	7,834,752
2025-03-10	46.400	46.890	45.860	46.260	46.260	6,968,097
2025-03-07	46.110	47.100	45.660	46.570	46.570	9,099,496
2025-03-06	46.220	46.680	45.810	46.330	46.330	8,050,982
2025-03-05	46.970	47.120	46.060	46.230	46.230	7,042,054
2025-03-04	46.800	47.110	46.290	46.980	46.980	7,098,012
2025-03-03	47.740	49.240	46.930	47.200	47.200	12,707,297
2025-02-28	47.100	48.200	46.960	47.600	47.600	13,986,630
2025-02-27	47.270	47.300	46.630	47.200	47.200	9,538,996
2025-02-26	46.430	47.460	46.430	47.180	47.180	11,297,058
2025-02-25	45.650	47.660	45.590	46.430	46.430	17,842,557
2025-02-24	45.950	46.500	45.480	46.020	46.020	12,261,390
2025-02-21	46.140	46.480	45.220	45.760	45.760	18,523,583
2025-02-20	48.310	48.480	45.860	46.140	46.140	28,970,023
2025-02-19	48.410	49.090	48.000	48.480	48.480	8,936,976
2025-02-18	49.400	49.780	48.190	48.370	48.370	11,517,433
2025-02-17	50.680	50.680	49.120	49.320	49.320	13,196,144
2025-02-14	48.570	51.380	48.560	50.700	50.700	17,607,848
2025-02-13	49.300	49.690	48.560	48.690	48.690	10,601,325
2025-02-12	49.500	49.880	49.010	49.220	49.220	9,710,297
2025-02-11	49.860	49.980	48.300	49.700	49.700	12,348,446
2025-02-10	52.250	52.550	49.800	49.860	49.860	18,833,697
2025-02-07	51.530	53.350	51.360	52.290	52.290	10,472,708
2025-02-06	51.160	51.670	50.090	51.650	51.650	7,994,616
2025-02-05	52.300	52.800	51.200	51.400	51.400	9,706,286
2025-01-27	53.160	53.560	52.670	52.700	52.700	5,872,508
2025-01-24	52.520	53.500	52.310	53.200	53.200	8,263,311

← NewerPage 7 of 21 · 1,212 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.