Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.300	10.530	10.120	10.360	10.017	21,023,325
2023-02-03	10.010	10.330	9.960	10.300	9.959	20,351,044
2023-02-02	10.200	10.300	10.000	10.020	9.688	17,343,056
2023-02-01	9.620	10.300	9.510	10.280	9.940	24,899,057
2023-01-31	9.550	9.600	9.440	9.550	9.234	8,546,100
2023-01-30	9.410	9.690	9.410	9.590	9.273	15,946,067
2023-01-20	9.250	9.400	9.110	9.260	8.953	10,625,261
2023-01-19	8.960	9.170	8.890	9.140	8.837	10,041,556
2023-01-18	8.830	9.060	8.770	8.950	8.654	7,402,644
2023-01-17	9.070	9.100	8.790	8.830	8.538	7,797,200
2023-01-16	8.870	9.220	8.870	9.050	8.750	8,824,887
2023-01-13	9.000	9.040	8.820	8.930	8.634	5,804,366
2023-01-12	9.050	9.180	8.920	8.970	8.673	9,351,300
2023-01-11	9.180	9.410	9.020	9.120	8.818	10,923,400
2023-01-10	9.240	9.300	9.080	9.120	8.818	8,169,700
2023-01-09	9.150	9.350	9.130	9.240	8.934	7,207,507
2023-01-06	9.330	9.390	9.100	9.130	8.828	10,853,086
2023-01-05	9.440	9.520	9.280	9.370	9.060	9,621,402
2023-01-04	9.160	9.410	9.080	9.400	9.089	12,603,154
2023-01-03	8.810	9.180	8.710	9.140	8.837	11,989,868
2022-12-30	8.750	8.950	8.740	8.800	8.509	5,845,800
2022-12-29	8.790	8.950	8.520	8.720	8.431	8,906,984
2022-12-28	8.830	8.920	8.600	8.660	8.373	8,688,256
2022-12-27	9.090	9.240	8.810	8.910	8.615	9,520,251
2022-12-26	9.000	9.130	8.890	9.080	8.779	10,878,700
2022-12-23	8.590	9.160	8.570	8.960	8.663	18,612,852
2022-12-22	8.660	8.890	8.490	8.630	8.344	7,807,000
2022-12-21	8.690	8.750	8.550	8.620	8.335	5,369,500
2022-12-20	8.880	9.000	8.670	8.720	8.431	7,098,656
2022-12-19	9.070	9.070	8.790	8.870	8.576	7,681,453
2022-12-16	9.120	9.180	8.960	8.970	8.673	6,968,400
2022-12-15	9.220	9.350	9.030	9.170	8.866	9,692,900
2022-12-14	9.200	9.410	9.100	9.130	8.828	7,781,404
2022-12-13	9.700	9.730	9.290	9.320	9.012	8,899,724
2022-12-12	9.370	9.750	9.370	9.690	9.369	11,896,354
2022-12-09	9.700	9.700	9.330	9.340	9.031	9,478,732
2022-12-08	10.040	10.040	9.600	9.650	9.331	10,235,005
2022-12-07	9.990	10.040	9.820	9.980	9.650	5,726,968
2022-12-06	10.110	10.210	9.900	9.950	9.621	8,224,158
2022-12-05	10.300	10.460	10.120	10.180	9.843	9,342,966
2022-12-02	10.180	10.630	10.090	10.290	9.949	13,192,243
2022-12-01	10.050	10.240	10.000	10.200	9.862	14,549,307
2022-11-30	10.000	10.090	9.860	9.930	9.601	7,373,427
2022-11-29	9.710	10.050	9.680	9.980	9.650	11,450,886
2022-11-28	9.680	9.900	9.590	9.660	9.340	8,635,000
2022-11-25	10.100	10.120	9.900	9.900	9.572	8,055,563
2022-11-24	10.050	10.380	9.830	10.090	9.756	16,890,247
2022-11-23	10.480	10.620	9.900	10.050	9.717	18,823,331
2022-11-22	10.840	11.290	10.430	10.530	10.181	19,278,858
2022-11-21	10.310	11.080	10.180	10.920	10.559	24,822,036
2022-11-18	10.900	11.120	10.480	10.510	10.162	19,165,756
2022-11-17	10.620	10.900	10.560	10.880	10.520	15,946,130
2022-11-16	10.700	11.040	10.580	10.620	10.268	14,009,409
2022-11-15	10.380	10.850	10.270	10.730	10.375	22,493,375
2022-11-14	10.220	10.450	10.190	10.360	10.017	10,843,896
2022-11-11	10.550	10.650	10.260	10.350	10.007	17,849,846
2022-11-10	10.360	10.650	10.300	10.330	9.988	13,922,200
2022-11-09	10.640	10.660	10.280	10.500	10.152	13,402,736
2022-11-08	10.510	10.640	10.170	10.620	10.268	20,003,143
2022-11-07	10.440	10.810	10.370	10.570	10.220	20,881,945

← NewerPage 16 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.