Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.880	8.170	7.810	8.150	7.930	7,605,620
2024-01-24	7.820	7.930	7.520	7.910	7.697	8,167,750
2024-01-23	7.840	7.920	7.660	7.810	7.599	8,238,641
2024-01-22	8.380	8.480	7.740	7.860	7.648	8,437,591
2024-01-19	8.670	8.670	8.410	8.430	8.203	5,901,505
2024-01-18	8.700	8.760	8.380	8.630	8.397	8,137,797
2024-01-17	9.050	9.050	8.750	8.770	8.534	4,473,800
2024-01-16	9.030	9.030	8.770	8.940	8.699	8,419,756
2024-01-15	9.040	9.110	8.900	9.080	8.835	6,873,932
2024-01-12	9.350	9.390	9.100	9.110	8.864	7,722,381
2024-01-11	9.020	9.390	8.970	9.390	9.137	10,132,051
2024-01-10	9.190	9.190	8.900	8.990	8.748	7,758,200
2024-01-09	9.390	9.500	9.140	9.190	8.942	7,785,301
2024-01-08	9.420	9.630	9.250	9.300	9.049	8,046,288
2024-01-05	9.770	9.830	9.420	9.460	9.205	11,539,327
2024-01-04	9.750	9.980	9.560	9.760	9.497	13,984,042
2024-01-03	9.930	9.960	9.610	9.710	9.448	16,929,234
2024-01-02	9.590	10.420	9.550	9.940	9.672	24,358,342
2023-12-29	9.410	9.600	9.390	9.590	9.331	4,838,120
2023-12-28	9.200	9.430	9.090	9.410	9.156	5,901,278
2023-12-27	9.080	9.230	9.080	9.220	8.971	4,380,008
2023-12-26	9.370	9.370	9.020	9.060	8.816	5,080,900
2023-12-25	9.350	9.460	9.200	9.290	9.040	4,682,851
2023-12-22	9.630	9.690	9.310	9.330	9.078	6,988,516
2023-12-21	9.480	9.680	9.370	9.630	9.370	6,369,460
2023-12-20	9.800	9.880	9.510	9.530	9.273	6,268,474
2023-12-19	9.750	9.820	9.570	9.790	9.526	6,141,406
2023-12-18	9.810	9.990	9.670	9.720	9.458	7,150,800
2023-12-15	9.950	10.010	9.740	9.840	9.575	7,594,306
2023-12-14	10.090	10.150	9.930	9.950	9.682	7,963,555
2023-12-13	10.200	10.200	10.040	10.070	9.799	8,949,764
2023-12-12	10.070	10.300	10.010	10.230	9.954	12,977,161
2023-12-11	9.790	10.100	9.690	10.100	9.828	11,325,427
2023-12-08	9.990	10.060	9.800	9.830	9.565	8,767,900
2023-12-07	9.720	10.020	9.710	9.960	9.691	10,471,355
2023-12-06	9.720	9.920	9.650	9.780	9.516	10,657,999
2023-12-05	10.230	10.350	9.760	9.760	9.497	18,583,300
2023-12-04	10.030	10.200	9.990	10.030	9.760	10,224,788
2023-12-01	9.610	10.170	9.570	10.070	9.799	13,019,803
2023-11-30	9.780	9.780	9.500	9.630	9.370	5,899,500
2023-11-29	9.820	9.920	9.680	9.740	9.477	6,215,300
2023-11-28	9.770	9.920	9.670	9.800	9.536	5,795,415
2023-11-27	9.650	9.880	9.640	9.740	9.477	6,145,300
2023-11-24	9.960	10.000	9.640	9.690	9.429	9,325,000
2023-11-23	9.820	10.030	9.780	9.980	9.711	6,618,098
2023-11-22	10.000	10.130	9.930	9.930	9.662	8,604,300
2023-11-21	10.250	10.260	10.000	10.030	9.760	11,080,700
2023-11-20	10.110	10.340	10.020	10.300	10.022	13,132,302
2023-11-17	10.100	10.170	9.990	10.100	9.828	11,282,251
2023-11-16	10.160	10.300	10.030	10.120	9.847	13,224,251
2023-11-15	10.480	10.490	10.130	10.190	9.915	24,900,688
2023-11-14	10.080	10.490	9.940	10.430	10.149	34,989,568
2023-11-13	9.740	9.900	9.700	9.900	9.633	9,512,004
2023-11-10	9.740	9.770	9.610	9.700	9.438	5,358,107
2023-11-09	9.850	9.920	9.650	9.750	9.487	8,244,673
2023-11-08	9.770	9.920	9.680	9.780	9.516	11,725,877
2023-11-07	9.590	9.740	9.460	9.710	9.448	9,579,581
2023-11-06	9.370	9.570	9.300	9.570	9.312	9,000,658
2023-11-03	9.080	9.330	9.080	9.280	9.030	5,782,800
2023-11-02	9.280	9.390	9.080	9.090	8.845	6,369,707

← NewerPage 12 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.