Newcapec Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.260	6.340	6.140	6.290	6.192	4,323,116
2024-07-26	6.200	6.260	6.130	6.200	6.104	3,021,251
2024-07-25	6.010	6.240	6.010	6.160	6.064	3,405,107
2024-07-24	6.150	6.190	6.030	6.040	5.946	3,019,951
2024-07-23	6.220	6.290	6.130	6.150	6.054	2,510,556
2024-07-22	6.140	6.270	6.120	6.240	6.143	3,956,393
2024-07-19	6.020	6.150	5.990	6.090	5.995	2,860,709
2024-07-18	6.050	6.070	5.900	6.040	5.946	3,332,218
2024-07-17	6.160	6.220	6.100	6.100	6.005	2,632,566
2024-07-16	6.140	6.220	6.110	6.180	6.084	2,654,600
2024-07-15	6.320	6.340	6.150	6.170	6.074	3,488,500
2024-07-12	6.400	6.490	6.310	6.350	6.251	3,015,757
2024-07-11	6.330	6.450	6.270	6.440	6.340	3,966,023
2024-07-10	6.270	6.350	6.200	6.210	6.113	3,173,300
2024-07-09	6.150	6.280	5.990	6.270	6.173	4,633,251
2024-07-08	6.420	6.440	6.140	6.150	6.054	4,857,205
2024-07-05	6.300	6.550	6.190	6.470	6.369	3,963,139
2024-07-04	6.580	6.740	6.330	6.340	6.241	4,761,675
2024-07-03	6.820	6.840	6.560	6.570	6.468	5,137,051
2024-07-02	6.480	6.850	6.480	6.770	6.665	7,988,684
2024-07-01	6.450	6.520	6.360	6.480	6.379	3,579,254
2024-06-28	6.650	6.680	6.470	6.490	6.389	4,555,382
2024-06-27	6.740	6.760	6.580	6.630	6.527	4,947,000
2024-06-26	6.280	6.790	6.220	6.770	6.665	6,011,808
2024-06-25	6.290	6.400	6.190	6.280	6.182	3,537,907
2024-06-24	6.560	6.560	6.210	6.330	6.232	4,669,200
2024-06-21	6.580	6.690	6.420	6.580	6.478	2,952,124
2024-06-20	6.800	6.820	6.560	6.570	6.468	3,757,865
2024-06-19	6.750	6.900	6.710	6.800	6.694	5,397,060
2024-06-18	6.550	6.720	6.470	6.710	6.606	3,725,700
2024-06-17	6.560	6.620	6.500	6.550	6.448	3,247,124
2024-06-14	6.530	6.590	6.450	6.560	6.458	2,871,865
2024-06-13	6.610	6.620	6.450	6.510	6.409	3,141,131
2024-06-12	6.450	6.560	6.400	6.540	6.438	3,327,200
2024-06-11	6.320	6.450	6.190	6.430	6.330	4,078,270
2024-06-07	6.150	6.350	6.140	6.310	6.212	4,452,205
2024-06-06	6.460	6.530	6.000	6.070	5.976	7,578,664
2024-06-05	6.510	6.580	6.460	6.480	6.379	3,179,300
2024-06-04	6.710	6.710	6.440	6.520	6.419	5,423,580
2024-06-03	6.970	6.980	6.650	6.700	6.596	4,592,704
2024-05-31	6.800	6.980	6.800	6.940	6.832	3,306,476
2024-05-30	6.790	6.870	6.720	6.790	6.684	3,040,787
2024-05-29	6.890	6.990	6.820	6.860	6.753	3,063,481
2024-05-28	6.980	7.010	6.880	6.900	6.714	2,455,274
2024-05-27	7.000	7.000	6.800	6.970	6.782	3,311,850
2024-05-24	7.060	7.110	6.930	6.940	6.753	3,406,021
2024-05-23	7.240	7.240	7.040	7.060	6.870	3,788,269
2024-05-22	7.170	7.240	7.080	7.220	7.025	3,111,378
2024-05-21	7.240	7.290	7.120	7.150	6.957	4,210,800
2024-05-20	7.330	7.400	7.210	7.250	7.055	6,474,378
2024-05-17	7.140	7.310	7.090	7.310	7.113	6,790,522
2024-05-16	6.950	7.230	6.950	7.140	6.948	6,425,935
2024-05-15	7.090	7.130	6.980	6.990	6.802	7,557,908
2024-05-14	7.300	7.400	7.130	7.220	7.025	8,952,300
2024-05-13	7.420	7.450	7.060	7.090	6.899	10,300,728
2024-05-10	7.260	7.320	7.060	7.100	6.909	4,952,571
2024-05-09	7.130	7.360	7.130	7.290	7.093	3,375,500
2024-05-08	7.410	7.410	7.210	7.220	7.025	4,154,072
2024-05-07	7.460	7.510	7.350	7.440	7.239	4,506,056
2024-05-06	7.550	7.620	7.450	7.460	7.259	4,722,686

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0800 CNY
2025-06-13	0.0800 CNY
2024-05-29	0.0800 CNY
2023-06-09	0.0650 CNY
2022-05-25	0.0650 CNY
2021-06-21	0.0600 CNY
2020-06-01	0.0600 CNY
2019-06-18	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.