Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.480	9.480	9.280	9.350	9.098	5,172,174
2023-07-31	9.290	9.470	9.250	9.440	9.185	5,775,404
2023-07-28	9.160	9.330	9.050	9.300	9.049	5,620,776
2023-07-27	9.250	9.350	9.080	9.140	8.894	5,917,040
2023-07-26	9.500	9.500	9.250	9.280	9.030	7,529,154
2023-07-25	9.340	9.510	9.320	9.500	9.244	6,611,271
2023-07-24	9.300	9.440	9.240	9.260	9.010	6,805,135
2023-07-21	9.370	9.450	9.280	9.320	9.069	4,544,418
2023-07-20	9.510	9.550	9.360	9.370	9.117	5,919,021
2023-07-19	9.390	9.630	9.390	9.510	9.254	5,637,900
2023-07-18	9.590	9.620	9.410	9.430	9.176	7,656,944
2023-07-17	9.660	9.730	9.500	9.600	9.341	6,606,300
2023-07-14	9.520	9.740	9.520	9.660	9.400	8,551,349
2023-07-13	9.500	9.540	9.400	9.520	9.263	7,130,983
2023-07-12	9.800	9.820	9.400	9.430	9.176	10,519,332
2023-07-11	9.830	9.920	9.750	9.790	9.526	6,685,372
2023-07-10	10.010	10.040	9.830	9.850	9.584	5,498,693
2023-07-07	10.100	10.100	9.790	9.940	9.672	9,094,670
2023-07-06	10.020	10.380	10.020	10.130	9.857	7,630,200
2023-07-05	10.280	10.380	10.050	10.080	9.808	9,018,303
2023-07-04	10.450	10.450	10.180	10.240	9.964	11,694,698
2023-07-03	10.470	10.640	10.250	10.440	10.159	13,976,397
2023-06-30	10.300	10.500	10.170	10.430	10.149	22,384,286
2023-06-29	10.000	10.850	9.870	10.770	10.480	21,560,966
2023-06-28	10.400	10.400	9.710	10.020	9.750	13,372,562
2023-06-27	10.350	10.470	10.270	10.410	10.129	10,295,374
2023-06-26	10.730	10.890	10.240	10.330	10.052	15,545,727
2023-06-21	11.240	11.320	10.830	10.870	10.577	19,363,409
2023-06-20	11.500	11.730	11.360	11.390	11.083	24,007,552
2023-06-19	11.350	11.760	11.250	11.650	11.336	30,650,962
2023-06-16	11.300	11.530	10.970	11.330	11.025	28,849,749
2023-06-15	11.000	11.890	11.000	11.300	10.995	43,631,899
2023-06-14	10.880	11.690	10.640	11.170	10.869	44,630,165
2023-06-13	10.370	10.690	10.290	10.690	10.402	15,584,152
2023-06-12	10.400	10.660	10.330	10.480	10.197	15,128,936
2023-06-09	10.230	10.420	10.150	10.320	10.042	11,536,800
2023-06-08	10.240	10.460	10.050	10.300	9.959	11,598,422
2023-06-07	10.040	10.310	9.940	10.270	9.930	10,885,879
2023-06-06	10.480	10.490	10.010	10.040	9.708	13,207,805
2023-06-05	10.040	10.520	10.040	10.450	10.104	18,151,507
2023-06-02	10.060	10.210	10.010	10.090	9.756	12,863,516
2023-06-01	9.850	10.200	9.720	10.060	9.727	17,776,310
2023-05-31	9.710	10.020	9.660	9.930	9.601	16,218,551
2023-05-30	9.710	9.790	9.400	9.760	9.437	16,136,400
2023-05-29	9.350	9.720	9.350	9.680	9.360	16,531,628
2023-05-26	9.300	9.410	9.160	9.380	9.070	8,975,114
2023-05-25	9.420	9.510	9.120	9.240	8.934	12,600,902
2023-05-24	9.260	9.450	9.190	9.380	9.070	12,263,829
2023-05-23	9.870	9.900	9.330	9.330	9.021	20,447,990
2023-05-22	10.040	10.150	9.600	9.800	9.476	32,312,329
2023-05-19	9.760	11.060	9.760	10.390	10.046	42,412,030
2023-05-18	9.300	9.550	9.280	9.490	9.176	8,172,099
2023-05-17	9.280	9.310	9.100	9.290	8.982	7,393,700
2023-05-16	9.500	9.500	9.140	9.190	8.886	9,096,006
2023-05-15	9.540	9.570	9.230	9.470	9.157	9,287,747
2023-05-12	9.700	9.820	9.450	9.520	9.205	9,249,343
2023-05-11	9.780	9.930	9.630	9.700	9.379	10,055,847
2023-05-10	9.750	10.080	9.710	9.810	9.485	12,012,415
2023-05-09	9.990	10.050	9.730	9.760	9.437	12,498,727
2023-05-08	10.070	10.100	9.820	10.030	9.698	13,150,478

← NewerPage 14 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.