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
2024-10-30	55.960	58.390	55.810	57.360	57.360	13,095,752
2024-10-29	56.390	57.390	55.410	56.000	56.000	11,018,848
2024-10-28	58.350	58.600	55.840	56.360	56.360	15,789,587
2024-10-25	54.850	58.450	54.630	58.240	58.240	20,003,950
2024-10-24	56.700	57.000	54.900	55.480	55.480	14,124,314
2024-10-23	56.000	59.780	56.000	57.000	57.000	32,836,154
2024-10-22	49.580	55.050	49.200	54.850	54.850	22,283,575
2024-10-21	49.900	51.700	49.520	50.410	50.410	15,372,368
2024-10-18	47.400	50.000	47.400	49.120	49.120	14,322,416
2024-10-17	49.300	49.690	48.000	48.010	48.010	10,538,259
2024-10-16	48.010	49.610	47.520	48.850	48.850	8,738,127
2024-10-15	51.200	51.200	48.640	48.640	48.640	18,031,821
2024-10-14	52.100	52.480	51.000	51.470	51.470	10,540,247
2024-10-11	54.680	54.890	51.350	51.740	51.740	10,204,882
2024-10-10	52.710	55.770	52.710	54.670	54.670	14,929,864
2024-10-09	53.650	55.500	51.710	52.700	52.700	15,642,009
2024-10-08	60.680	60.680	52.810	55.010	55.010	26,557,973
2024-09-30	52.880	55.190	51.680	55.170	55.170	15,746,595
2024-09-27	47.700	50.580	47.500	50.260	50.260	8,795,466
2024-09-26	46.760	47.340	45.380	47.300	47.300	8,660,005
2024-09-25	46.990	48.440	46.610	46.780	46.780	9,610,451
2024-09-24	45.840	47.000	44.710	46.730	46.730	7,392,844
2024-09-23	46.380	46.580	45.240	45.380	45.380	5,388,076
2024-09-20	47.360	47.680	45.680	46.370	46.370	5,286,394
2024-09-19	47.880	48.400	47.250	47.540	47.540	5,699,520
2024-09-18	46.800	48.100	46.400	47.830	47.830	3,921,245
2024-09-13	48.450	48.690	46.790	46.900	46.900	5,684,804
2024-09-12	47.590	48.820	47.000	47.300	47.300	3,968,231
2024-09-11	45.920	48.200	45.260	47.680	47.680	8,490,555
2024-09-10	46.080	46.730	45.530	45.850	45.850	4,067,463
2024-09-09	46.180	46.910	45.600	46.150	46.150	3,991,969
2024-09-06	47.770	47.770	46.770	46.820	46.820	2,630,056
2024-09-05	48.610	48.670	47.010	47.880	47.880	4,545,546
2024-09-04	48.550	49.000	48.160	48.350	48.350	3,035,125
2024-09-03	46.980	49.430	46.690	48.850	48.850	6,456,325
2024-09-02	48.170	48.340	46.520	46.810	46.810	4,718,207
2024-08-30	47.300	48.490	46.250	48.170	48.170	7,529,037
2024-08-29	46.150	48.000	45.770	47.420	47.420	7,356,768
2024-08-28	44.150	46.180	43.980	45.710	45.710	6,501,412
2024-08-27	45.000	45.040	43.820	44.390	44.390	4,392,428
2024-08-26	45.990	46.340	44.950	45.130	45.130	4,695,973
2024-08-23	45.850	46.360	45.480	45.900	45.900	2,432,028
2024-08-22	46.550	46.780	45.140	45.680	45.680	3,954,696
2024-08-21	46.000	46.750	45.610	46.450	46.450	4,149,058
2024-08-20	47.130	47.130	45.350	46.750	46.750	6,076,911
2024-08-19	48.300	49.000	46.680	47.000	47.000	6,025,121
2024-08-16	48.700	50.150	48.110	48.480	48.480	7,421,909
2024-08-15	47.900	48.590	47.390	48.360	48.360	2,993,362
2024-08-14	48.700	48.860	47.550	48.030	48.030	3,094,208
2024-08-13	48.010	49.170	47.680	48.860	48.860	4,090,694
2024-08-12	49.500	50.310	48.100	48.410	48.410	3,704,218
2024-08-09	49.000	50.240	48.380	48.420	48.420	3,438,128
2024-08-08	48.900	49.640	47.500	49.080	49.080	5,368,351
2024-08-07	48.220	49.380	47.620	48.550	48.550	5,229,256
2024-08-06	49.190	49.580	47.400	47.990	47.990	6,636,213
2024-08-05	49.620	50.400	48.560	48.600	48.600	4,732,633
2024-08-02	49.720	50.840	49.510	49.790	49.790	3,622,200
2024-08-01	51.080	52.190	50.050	50.140	50.140	5,632,305
2024-07-31	50.000	51.500	49.510	51.100	51.100	6,464,652
2024-07-30	50.390	50.940	49.900	50.420	50.420	5,457,860

← NewerPage 9 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.