Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.320	9.420	9.240	9.280	9.030	6,106,270
2023-10-31	9.410	9.520	9.220	9.290	9.040	7,159,303
2023-10-30	9.160	9.450	9.160	9.450	9.195	9,399,060
2023-10-27	9.380	9.430	9.110	9.210	8.962	11,075,444
2023-10-26	9.500	9.570	9.300	9.410	9.156	12,360,609
2023-10-25	9.380	9.990	9.380	9.640	9.380	25,772,579
2023-10-24	8.680	9.000	8.520	8.970	8.728	7,912,319
2023-10-23	8.970	9.030	8.600	8.680	8.446	7,811,593
2023-10-20	9.240	9.380	8.970	9.000	8.757	8,833,735
2023-10-19	9.490	9.640	9.320	9.330	9.078	8,924,500
2023-10-18	9.600	9.610	9.320	9.450	9.195	12,081,197
2023-10-17	9.540	9.830	9.480	9.750	9.487	19,331,404
2023-10-16	9.400	9.470	9.220	9.400	9.147	5,729,400
2023-10-13	9.460	9.490	9.330	9.360	9.108	5,405,502
2023-10-12	9.760	9.860	9.450	9.520	9.263	9,968,315
2023-10-11	9.470	9.930	9.350	9.690	9.429	17,111,018
2023-10-10	9.320	9.520	9.260	9.440	9.185	6,275,693
2023-10-09	9.270	9.360	9.220	9.310	9.059	5,168,943
2023-09-28	9.100	9.350	9.080	9.270	9.020	5,844,798
2023-09-27	9.080	9.230	9.030	9.100	8.855	4,842,058
2023-09-26	9.020	9.160	9.020	9.100	8.855	3,646,723
2023-09-25	9.170	9.210	9.020	9.050	8.806	4,722,800
2023-09-22	8.760	9.190	8.690	9.170	8.923	9,534,337
2023-09-21	8.760	8.890	8.700	8.730	8.495	3,795,300
2023-09-20	8.770	8.910	8.750	8.800	8.563	4,045,200
2023-09-19	8.960	8.960	8.760	8.790	8.553	6,276,848
2023-09-18	9.010	9.080	8.900	9.000	8.757	5,289,709
2023-09-15	9.140	9.200	9.030	9.030	8.787	6,062,700
2023-09-14	9.200	9.270	9.080	9.130	8.884	5,678,800
2023-09-13	9.430	9.470	9.140	9.210	8.962	7,713,300
2023-09-12	9.540	9.650	9.470	9.500	9.244	5,597,551
2023-09-11	9.480	9.670	9.430	9.610	9.351	9,605,500
2023-09-08	9.380	9.530	9.210	9.430	9.176	7,475,309
2023-09-07	9.510	9.620	9.360	9.400	9.147	7,806,800
2023-09-06	9.200	9.540	9.130	9.520	9.263	10,369,283
2023-09-05	9.310	9.360	9.180	9.250	9.001	5,501,035
2023-09-04	9.070	9.370	9.050	9.370	9.117	10,017,335
2023-09-01	9.210	9.230	8.940	9.000	8.757	9,416,208
2023-08-31	9.340	9.370	9.150	9.200	8.952	7,882,818
2023-08-30	9.290	9.440	9.200	9.380	9.127	11,547,020
2023-08-29	8.850	9.260	8.830	9.250	9.001	9,595,047
2023-08-28	9.570	9.570	8.810	8.850	8.611	13,123,796
2023-08-25	9.260	9.420	8.840	8.870	8.631	11,374,632
2023-08-24	9.350	9.570	9.150	9.300	9.049	10,568,314
2023-08-23	9.350	9.640	9.300	9.380	9.127	8,694,113
2023-08-22	9.160	9.440	9.110	9.430	9.176	10,395,986
2023-08-21	9.070	9.350	9.060	9.110	8.864	7,183,402
2023-08-18	9.400	9.600	9.040	9.060	8.816	8,751,400
2023-08-17	9.320	9.540	9.160	9.460	9.205	6,421,111
2023-08-16	9.500	9.650	9.310	9.360	9.108	6,216,810
2023-08-15	9.730	9.750	9.460	9.540	9.283	5,771,954
2023-08-14	9.520	9.750	9.440	9.720	9.458	6,761,351
2023-08-11	9.930	9.950	9.580	9.610	9.351	8,357,009
2023-08-10	9.950	10.120	9.820	9.930	9.662	10,931,220
2023-08-09	9.920	10.120	9.820	10.020	9.750	13,533,326
2023-08-08	10.000	10.180	9.800	9.920	9.653	18,080,019
2023-08-07	9.680	9.900	9.640	9.900	9.633	10,887,340
2023-08-04	9.420	9.770	9.420	9.690	9.429	13,767,170
2023-08-03	9.370	9.450	9.320	9.400	9.147	3,937,492
2023-08-02	9.310	9.530	9.310	9.430	9.176	6,063,983

← NewerPage 13 of 21 · 1,212 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.