Newcapec Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.540 | 7.540 | 7.300 | 7.430 | 7.230 | 5,893,425 |
| 2024-04-29 | 7.300 | 7.500 | 7.250 | 7.470 | 7.269 | 7,381,857 |
| 2024-04-26 | 7.280 | 7.340 | 7.060 | 7.300 | 7.103 | 9,172,957 |
| 2024-04-25 | 7.260 | 7.340 | 7.180 | 7.280 | 7.084 | 4,955,500 |
| 2024-04-24 | 7.040 | 7.310 | 7.040 | 7.310 | 7.113 | 5,689,116 |
| 2024-04-23 | 6.920 | 7.130 | 6.920 | 7.040 | 6.850 | 4,684,094 |
| 2024-04-22 | 6.820 | 6.960 | 6.620 | 6.900 | 6.714 | 3,810,959 |
| 2024-04-19 | 7.020 | 7.050 | 6.860 | 6.890 | 6.704 | 4,322,125 |
| 2024-04-18 | 7.160 | 7.180 | 6.990 | 7.030 | 6.840 | 5,814,452 |
| 2024-04-17 | 6.640 | 7.100 | 6.640 | 7.100 | 6.909 | 7,125,840 |
| 2024-04-16 | 6.960 | 7.000 | 6.510 | 6.510 | 6.335 | 8,069,028 |
| 2024-04-15 | 7.250 | 7.420 | 6.900 | 7.000 | 6.811 | 7,747,626 |
| 2024-04-12 | 7.410 | 7.520 | 7.300 | 7.330 | 7.132 | 4,646,178 |
| 2024-04-11 | 7.340 | 7.540 | 7.310 | 7.400 | 7.201 | 4,700,982 |
| 2024-04-10 | 7.690 | 7.700 | 7.340 | 7.390 | 7.191 | 7,602,867 |
| 2024-04-09 | 7.710 | 7.820 | 7.640 | 7.730 | 7.522 | 5,103,217 |
| 2024-04-08 | 7.990 | 7.990 | 7.630 | 7.660 | 7.453 | 8,245,330 |
| 2024-04-03 | 8.160 | 8.170 | 7.850 | 7.990 | 7.775 | 10,214,700 |
| 2024-04-02 | 8.380 | 8.400 | 8.020 | 8.150 | 7.930 | 15,882,359 |
| 2024-04-01 | 8.020 | 8.520 | 7.980 | 8.470 | 8.242 | 20,208,105 |
| 2024-03-29 | 7.870 | 8.340 | 7.720 | 8.010 | 7.794 | 10,781,096 |
| 2024-03-28 | 7.510 | 7.860 | 7.470 | 7.780 | 7.570 | 7,996,321 |
| 2024-03-27 | 7.870 | 7.900 | 7.440 | 7.460 | 7.259 | 7,825,101 |
| 2024-03-26 | 8.050 | 8.160 | 7.710 | 7.890 | 7.677 | 8,885,408 |
| 2024-03-25 | 8.440 | 8.600 | 8.070 | 8.070 | 7.852 | 11,467,951 |
| 2024-03-22 | 8.420 | 8.450 | 8.150 | 8.310 | 8.086 | 10,536,378 |
| 2024-03-21 | 8.460 | 8.490 | 8.270 | 8.420 | 8.193 | 12,545,262 |
| 2024-03-20 | 8.250 | 8.440 | 8.180 | 8.430 | 8.203 | 15,676,318 |
| 2024-03-19 | 8.200 | 8.770 | 8.200 | 8.250 | 8.028 | 22,718,615 |
| 2024-03-18 | 8.000 | 8.160 | 8.000 | 8.160 | 7.940 | 7,678,372 |
| 2024-03-15 | 7.920 | 7.980 | 7.760 | 7.980 | 7.765 | 5,773,165 |
| 2024-03-14 | 7.960 | 8.030 | 7.760 | 7.920 | 7.706 | 8,222,900 |
| 2024-03-13 | 7.920 | 8.140 | 7.880 | 8.040 | 7.823 | 11,440,914 |
| 2024-03-12 | 7.840 | 7.960 | 7.780 | 7.920 | 7.706 | 7,232,557 |
| 2024-03-11 | 7.670 | 7.850 | 7.560 | 7.850 | 7.638 | 6,030,400 |
| 2024-03-08 | 7.580 | 7.710 | 7.530 | 7.700 | 7.492 | 5,327,409 |
| 2024-03-07 | 7.700 | 7.900 | 7.560 | 7.580 | 7.376 | 7,087,836 |
| 2024-03-06 | 7.630 | 7.810 | 7.600 | 7.750 | 7.541 | 6,495,200 |
| 2024-03-05 | 7.870 | 7.890 | 7.630 | 7.660 | 7.453 | 6,239,474 |
| 2024-03-04 | 7.900 | 7.960 | 7.580 | 7.870 | 7.658 | 8,363,371 |
| 2024-03-01 | 7.650 | 7.900 | 7.640 | 7.890 | 7.677 | 9,757,627 |
| 2024-02-29 | 7.160 | 7.670 | 7.150 | 7.650 | 7.444 | 10,969,181 |
| 2024-02-28 | 8.120 | 8.170 | 7.160 | 7.210 | 7.016 | 16,181,773 |
| 2024-02-27 | 7.750 | 8.050 | 7.650 | 8.040 | 7.823 | 8,886,879 |
| 2024-02-26 | 7.690 | 7.950 | 7.520 | 7.750 | 7.541 | 12,132,754 |
| 2024-02-23 | 7.350 | 7.700 | 7.300 | 7.690 | 7.483 | 11,124,600 |
| 2024-02-22 | 7.070 | 7.390 | 7.020 | 7.300 | 7.103 | 9,305,616 |
| 2024-02-21 | 6.880 | 7.260 | 6.840 | 7.050 | 6.860 | 8,331,148 |
| 2024-02-20 | 6.990 | 7.030 | 6.790 | 6.970 | 6.782 | 7,395,870 |
| 2024-02-19 | 6.800 | 7.130 | 6.800 | 7.000 | 6.811 | 13,841,374 |
| 2024-02-08 | 5.720 | 6.720 | 5.710 | 6.670 | 6.490 | 14,702,969 |
| 2024-02-07 | 5.780 | 6.030 | 5.620 | 5.720 | 5.566 | 10,669,376 |
| 2024-02-06 | 5.500 | 6.110 | 5.250 | 5.880 | 5.721 | 14,765,312 |
| 2024-02-05 | 6.460 | 6.520 | 5.510 | 5.680 | 5.527 | 15,604,590 |
| 2024-02-02 | 6.940 | 7.140 | 6.220 | 6.520 | 6.344 | 9,941,354 |
| 2024-02-01 | 6.910 | 7.080 | 6.710 | 6.910 | 6.724 | 6,810,209 |
| 2024-01-31 | 7.500 | 7.500 | 6.900 | 6.960 | 6.772 | 8,537,541 |
| 2024-01-30 | 7.700 | 7.800 | 7.450 | 7.480 | 7.278 | 5,433,191 |
| 2024-01-29 | 8.080 | 8.150 | 7.770 | 7.790 | 7.580 | 5,184,453 |
| 2024-01-26 | 8.150 | 8.290 | 8.080 | 8.090 | 7.872 | 6,278,100 |
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.