Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.540	8.750	8.530	8.740	8.451	6,340,655
2022-08-03	8.410	8.790	8.410	8.510	8.228	8,126,993
2022-08-02	9.060	9.060	8.380	8.500	8.219	11,230,756
2022-08-01	9.010	9.180	8.960	9.090	8.789	5,304,351
2022-07-29	9.290	9.350	9.100	9.120	8.818	6,914,000
2022-07-28	9.300	9.410	9.270	9.280	8.973	7,186,923
2022-07-27	9.380	9.450	9.190	9.250	8.944	6,988,004
2022-07-26	9.180	9.470	9.110	9.300	8.992	10,655,324
2022-07-25	9.320	9.470	9.090	9.140	8.837	6,832,273
2022-07-22	9.380	9.450	9.080	9.180	8.876	6,545,414
2022-07-21	9.460	9.630	9.330	9.330	9.021	7,291,400
2022-07-20	9.400	9.530	9.280	9.460	9.147	9,374,509
2022-07-19	9.020	9.350	8.930	9.330	9.021	11,316,399
2022-07-18	8.710	9.020	8.700	8.990	8.692	6,043,893
2022-07-15	9.030	9.030	8.710	8.750	8.460	7,983,868
2022-07-14	8.990	9.080	8.940	9.040	8.741	6,384,704
2022-07-13	8.990	9.120	8.990	9.040	8.741	4,456,659
2022-07-12	9.210	9.240	8.950	9.030	8.731	8,722,784
2022-07-11	9.450	9.490	9.160	9.220	8.915	9,701,493
2022-07-08	9.400	9.730	9.370	9.510	9.195	11,623,804
2022-07-07	9.400	9.570	9.380	9.400	9.089	7,630,456
2022-07-06	9.490	9.610	9.310	9.370	9.060	9,213,396
2022-07-05	9.810	9.870	9.370	9.500	9.186	14,048,451
2022-07-04	9.770	9.840	9.580	9.810	9.485	9,682,747
2022-07-01	9.810	9.980	9.750	9.780	9.456	9,960,122
2022-06-30	9.850	9.930	9.750	9.810	9.485	10,265,951
2022-06-29	10.030	10.080	9.750	9.780	9.456	14,949,924
2022-06-28	9.800	10.050	9.690	10.010	9.679	18,433,571
2022-06-27	9.840	9.940	9.730	9.840	9.514	12,991,259
2022-06-24	9.850	10.110	9.790	9.840	9.514	14,613,035
2022-06-23	9.690	9.890	9.550	9.830	9.505	12,360,297
2022-06-22	10.040	10.050	9.660	9.680	9.360	16,023,553
2022-06-21	9.940	10.240	9.810	10.070	9.737	22,591,625
2022-06-20	9.860	10.100	9.760	9.940	9.611	16,915,503
2022-06-17	10.060	10.150	9.680	9.860	9.534	24,210,403
2022-06-16	10.010	10.460	9.930	10.220	9.882	34,672,639
2022-06-15	9.460	10.060	9.460	9.860	9.534	31,611,721
2022-06-14	9.380	9.490	9.000	9.460	9.147	16,042,850
2022-06-13	9.280	9.530	9.210	9.470	9.157	12,879,954
2022-06-10	9.120	9.380	9.120	9.310	9.002	9,653,302
2022-06-09	9.520	9.540	9.160	9.200	8.895	14,209,451
2022-06-08	9.600	9.750	9.250	9.520	9.205	15,536,323
2022-06-07	9.780	9.780	9.470	9.580	9.263	12,632,132
2022-06-06	9.460	9.800	9.400	9.720	9.398	18,828,148
2022-06-02	9.350	9.410	9.120	9.390	9.079	12,803,202
2022-06-01	9.360	9.620	9.250	9.350	9.041	14,311,851
2022-05-31	9.550	9.600	9.160	9.480	9.166	19,813,895
2022-05-30	9.440	9.530	9.250	9.470	9.157	23,710,533
2022-05-27	9.400	10.180	9.170	9.650	9.331	32,126,992
2022-05-26	9.190	9.370	8.940	9.290	8.982	13,434,688
2022-05-25	8.870	9.220	8.850	9.190	8.886	11,625,009
2022-05-24	9.700	9.700	8.930	8.960	8.601	19,797,020
2022-05-23	9.340	9.740	9.340	9.660	9.272	21,471,073
2022-05-20	9.450	9.510	9.140	9.280	8.908	16,980,924
2022-05-19	8.910	9.190	8.910	9.130	8.764	11,264,245
2022-05-18	9.310	9.460	9.080	9.100	8.735	16,020,185
2022-05-17	9.180	9.180	8.860	9.100	8.735	12,087,700
2022-05-16	9.150	9.370	8.960	9.170	8.802	13,131,700
2022-05-13	9.240	9.290	9.030	9.110	8.745	8,726,051
2022-05-12	9.050	9.360	9.000	9.210	8.841	11,631,765

← NewerPage 18 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.