Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.970	10.170	9.760	10.040	9.708	18,181,802
2023-05-04	9.990	10.250	9.790	10.030	9.698	20,054,926
2023-04-28	9.370	9.850	9.360	9.790	9.466	28,091,208
2023-04-27	9.220	9.940	9.220	9.410	9.099	32,740,313
2023-04-26	8.740	9.740	8.690	9.470	9.157	46,642,703
2023-04-25	9.540	9.990	9.540	9.540	9.224	12,527,200
2023-04-24	11.970	12.650	11.860	11.920	11.525	20,652,060
2023-04-21	12.250	12.850	11.970	12.030	11.632	31,024,566
2023-04-20	11.950	12.390	11.850	12.340	11.932	18,376,509
2023-04-19	12.050	12.310	11.900	12.020	11.622	19,550,422
2023-04-18	11.860	12.370	11.520	12.180	11.777	26,380,706
2023-04-17	12.310	12.350	11.680	11.850	11.458	25,085,519
2023-04-14	12.720	12.800	11.970	12.300	11.893	30,224,035
2023-04-13	13.300	13.520	12.510	12.630	12.212	32,208,565
2023-04-12	13.140	13.750	12.930	13.540	13.092	34,636,006
2023-04-11	13.210	13.800	12.710	13.400	12.956	39,967,321
2023-04-10	14.000	14.000	13.010	13.150	12.715	45,897,820
2023-04-07	14.020	14.490	13.440	14.460	13.981	70,713,180
2023-04-06	12.920	14.590	12.710	14.590	14.107	99,244,972
2023-04-04	12.710	12.710	12.020	12.160	11.757	31,320,608
2023-04-03	11.960	12.980	11.930	12.710	12.289	41,964,305
2023-03-31	12.190	12.420	11.810	12.170	11.767	30,290,490
2023-03-30	12.660	12.980	12.170	12.320	11.912	41,709,951
2023-03-29	11.710	13.230	11.600	12.930	12.502	61,792,016
2023-03-28	12.100	12.360	11.380	11.470	11.090	33,663,085
2023-03-27	11.130	12.470	11.060	12.020	11.622	37,397,384
2023-03-24	11.090	11.250	10.820	11.110	10.742	15,249,075
2023-03-23	11.120	11.240	10.970	11.110	10.742	13,769,068
2023-03-22	10.870	11.300	10.780	11.160	10.791	21,845,234
2023-03-21	10.510	11.050	10.410	10.950	10.588	21,294,369
2023-03-20	10.490	10.670	10.340	10.490	10.143	15,587,709
2023-03-17	10.300	10.620	10.210	10.500	10.152	13,826,000
2023-03-16	10.270	10.270	10.010	10.140	9.804	9,174,353
2023-03-15	10.470	10.580	10.240	10.270	9.930	10,182,120
2023-03-14	10.660	10.710	10.260	10.440	10.094	14,769,503
2023-03-13	10.370	10.750	10.160	10.700	10.346	19,611,875
2023-03-10	10.300	10.490	10.280	10.370	10.027	9,588,700
2023-03-09	10.250	10.470	10.050	10.400	10.056	12,396,583
2023-03-08	9.920	10.210	9.910	10.200	9.862	8,136,472
2023-03-07	10.180	10.260	9.910	9.930	9.601	8,536,361
2023-03-06	10.260	10.330	10.100	10.220	9.882	9,573,183
2023-03-03	10.470	10.530	10.180	10.330	9.988	11,008,547
2023-03-02	10.470	10.740	10.440	10.480	10.133	14,192,073
2023-03-01	10.020	10.590	10.020	10.530	10.181	20,629,496
2023-02-28	9.950	10.200	9.930	10.120	9.785	11,660,851
2023-02-27	9.930	10.010	9.790	9.800	9.476	7,020,335
2023-02-24	10.000	10.080	9.920	9.980	9.650	4,919,128
2023-02-23	10.200	10.200	9.900	9.970	9.640	8,760,832
2023-02-22	10.130	10.300	9.930	10.170	9.833	10,605,502
2023-02-21	10.010	10.360	9.990	10.150	9.814	12,110,232
2023-02-20	9.970	10.080	9.840	10.060	9.727	7,947,214
2023-02-17	10.210	10.320	9.910	9.950	9.621	12,685,390
2023-02-16	10.530	10.610	10.140	10.200	9.862	14,905,772
2023-02-15	10.380	10.560	10.340	10.540	10.191	15,045,807
2023-02-14	10.440	10.680	10.340	10.380	10.036	14,930,694
2023-02-13	10.300	10.620	10.200	10.570	10.220	20,695,451
2023-02-10	11.000	11.220	10.320	10.390	10.046	31,407,469
2023-02-09	10.170	10.610	10.050	10.580	10.230	18,801,591
2023-02-08	10.320	10.380	10.110	10.150	9.814	12,239,241
2023-02-07	10.160	10.410	10.120	10.380	10.036	14,247,774

← NewerPage 15 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.