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
2025-01-23	54.450	54.550	52.360	52.500	52.500	10,876,735
2025-01-22	53.830	54.700	53.110	54.040	54.040	5,826,747
2025-01-21	54.520	54.700	52.640	54.080	54.080	7,717,424
2025-01-20	54.310	55.350	53.900	54.520	54.520	7,677,128
2025-01-17	55.870	58.290	53.970	54.120	54.120	17,058,044
2025-01-16	54.600	55.360	53.620	53.950	53.950	6,323,219
2025-01-15	56.000	56.100	54.450	54.600	54.600	4,948,878
2025-01-14	53.500	56.130	53.000	55.650	55.650	9,384,169
2025-01-13	54.110	55.990	53.050	53.300	53.300	8,790,177
2025-01-10	53.580	55.450	53.430	54.730	54.730	8,050,711
2025-01-09	53.500	54.760	52.930	53.460	53.460	6,760,362
2025-01-08	53.930	55.280	53.000	54.500	54.500	6,798,680
2025-01-07	54.080	55.000	53.400	54.630	54.630	6,213,822
2025-01-06	52.010	54.970	52.010	54.080	54.080	11,677,571
2025-01-03	51.590	54.100	51.590	52.520	52.520	9,334,470
2025-01-02	52.550	52.890	51.000	51.470	51.470	5,222,984
2024-12-31	52.850	53.500	52.400	52.550	52.550	5,029,789
2024-12-30	52.910	53.590	52.610	52.860	52.860	6,409,838
2024-12-27	52.850	53.350	52.480	52.680	52.680	6,126,065
2024-12-26	54.000	54.400	52.610	52.860	52.860	8,109,532
2024-12-25	54.100	54.390	53.430	54.000	54.000	3,150,477
2024-12-24	52.910	54.150	52.900	53.800	53.800	4,970,546
2024-12-23	53.560	54.100	52.900	52.910	52.910	4,794,126
2024-12-20	55.250	55.850	53.550	53.550	53.550	8,261,483
2024-12-19	54.100	55.100	53.890	54.620	54.620	4,061,800
2024-12-18	54.800	55.210	54.280	54.520	54.520	3,429,740
2024-12-17	54.890	56.300	54.610	54.730	54.730	7,332,064
2024-12-16	55.300	55.300	54.090	54.890	54.890	4,597,843
2024-12-13	55.900	56.250	55.020	55.150	55.150	5,857,459
2024-12-12	55.430	56.500	55.060	56.010	56.010	4,185,989
2024-12-11	56.700	56.970	55.060	55.550	55.550	8,566,410
2024-12-10	58.800	58.920	56.610	56.850	56.850	7,391,120
2024-12-09	57.350	57.890	56.660	57.460	57.460	3,989,974
2024-12-06	57.170	58.310	56.500	57.450	57.450	4,369,844
2024-12-05	57.710	58.000	56.500	57.160	57.160	5,266,796
2024-12-04	58.860	59.500	57.700	58.100	58.100	4,482,765
2024-12-03	58.500	59.980	58.020	58.940	58.940	7,933,436
2024-12-02	57.600	58.870	56.520	58.500	58.500	9,391,330
2024-11-29	56.470	58.280	56.350	57.630	57.630	7,617,181
2024-11-28	56.980	58.170	55.880	56.370	56.370	6,554,399
2024-11-27	53.390	57.170	53.390	57.000	57.000	13,713,983
2024-11-26	54.450	55.100	53.530	53.650	53.650	4,872,327
2024-11-25	54.300	55.690	53.800	54.440	54.440	7,169,864
2024-11-22	56.500	57.400	54.330	54.330	54.330	10,338,716
2024-11-21	55.810	55.980	54.890	55.100	55.100	5,175,873
2024-11-20	54.980	56.950	54.980	55.810	55.810	7,848,856
2024-11-19	54.460	55.530	53.610	54.900	54.900	5,755,580
2024-11-18	54.200	56.500	54.000	54.340	54.340	13,197,548
2024-11-15	54.400	54.950	53.410	53.780	53.780	7,672,693
2024-11-14	55.600	56.000	54.400	54.490	54.490	7,627,782
2024-11-13	55.000	55.880	54.660	55.610	55.610	9,576,983
2024-11-12	56.200	56.810	54.300	55.780	55.780	13,996,592
2024-11-11	56.850	57.120	55.330	56.220	56.220	15,079,091
2024-11-08	58.000	59.000	56.700	57.200	57.200	10,729,378
2024-11-07	57.950	58.400	57.160	57.780	57.780	8,611,015
2024-11-06	58.440	61.180	58.440	58.800	58.800	10,663,922
2024-11-05	58.000	59.010	56.970	58.850	58.850	9,943,618
2024-11-04	57.050	58.700	56.730	57.850	57.850	6,289,704
2024-11-01	56.110	58.500	55.550	57.490	57.490	10,877,339
2024-10-31	58.610	58.880	56.140	56.460	56.460	9,064,575

← NewerPage 8 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.