Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.210	9.500	9.090	9.120	8.754	16,155,600
2022-05-10	8.860	9.310	8.710	9.250	8.879	13,479,963
2022-05-09	9.030	9.340	8.910	9.060	8.697	12,236,423
2022-05-06	8.680	9.220	8.580	8.950	8.591	14,276,074
2022-05-05	8.900	9.380	8.690	9.100	8.735	18,009,214
2022-04-29	8.420	8.970	8.420	8.890	8.533	14,480,874
2022-04-28	8.590	8.670	8.280	8.390	8.053	13,578,176
2022-04-27	8.070	8.820	7.900	8.740	8.389	23,006,260
2022-04-26	8.760	8.860	8.150	8.190	7.861	15,573,088
2022-04-25	9.500	9.500	8.610	8.680	8.332	21,152,557
2022-04-22	10.130	10.280	9.750	9.820	9.426	15,078,773
2022-04-21	10.620	10.890	10.200	10.250	9.839	16,929,651
2022-04-20	11.520	11.690	10.760	10.810	10.376	19,149,659
2022-04-19	11.100	11.330	11.000	11.240	10.789	11,811,604
2022-04-18	10.800	11.270	10.680	11.230	10.780	12,844,403
2022-04-15	11.450	11.450	10.850	11.000	10.559	18,640,253
2022-04-14	11.600	11.720	11.440	11.520	11.058	15,544,173
2022-04-13	12.460	12.570	11.500	11.570	11.106	27,215,526
2022-04-12	12.730	12.910	12.160	12.660	12.152	21,111,726
2022-04-11	12.900	13.180	12.500	12.590	12.085	24,077,416
2022-04-08	13.490	13.780	13.070	13.330	12.795	29,193,601
2022-04-07	14.420	14.900	13.640	13.670	13.122	39,366,242
2022-04-06	14.630	14.820	14.130	14.360	13.784	38,288,079
2022-04-01	14.700	14.990	14.400	14.440	13.861	45,367,598
2022-03-31	14.160	15.800	13.960	15.020	14.417	70,260,031
2022-03-30	13.310	14.260	13.200	14.180	13.611	47,627,953
2022-03-29	13.260	13.790	13.080	13.500	12.958	32,903,581
2022-03-28	12.770	14.160	12.600	13.500	12.958	55,887,140
2022-03-25	12.660	13.250	12.440	12.450	11.951	24,553,198
2022-03-24	13.200	13.210	12.380	12.400	11.903	31,512,837
2022-03-23	13.500	13.790	13.350	13.390	12.853	26,348,899
2022-03-22	13.690	14.500	13.550	13.840	13.285	41,963,404
2022-03-21	13.620	13.740	13.220	13.500	12.958	25,493,278
2022-03-18	13.760	13.840	13.520	13.610	13.064	32,649,764
2022-03-17	13.860	14.690	13.430	14.220	13.650	60,126,153
2022-03-16	13.050	13.800	12.800	13.800	13.246	48,558,036
2022-03-15	12.770	13.510	12.700	12.970	12.450	39,350,403
2022-03-14	12.990	13.350	12.720	12.720	12.210	27,625,311
2022-03-11	12.020	13.450	11.900	13.250	12.718	36,642,433
2022-03-10	12.500	12.700	12.250	12.300	11.807	19,220,421
2022-03-09	12.380	12.480	11.450	12.200	11.711	22,823,683
2022-03-08	13.000	13.080	12.250	12.480	11.979	21,379,331
2022-03-07	13.240	13.510	12.840	12.890	12.373	21,769,781
2022-03-04	13.180	13.850	12.930	13.340	12.805	30,910,279
2022-03-03	13.690	13.690	13.100	13.180	12.651	23,274,526
2022-03-02	13.350	13.880	13.180	13.490	12.949	27,444,794
2022-03-01	13.180	13.680	12.950	13.420	12.882	27,995,725
2022-02-28	13.310	13.490	12.880	13.170	12.642	26,413,254
2022-02-25	13.000	13.290	12.710	12.810	12.296	24,425,239
2022-02-24	14.200	14.200	12.410	12.950	12.430	56,955,279
2022-02-23	14.470	14.680	14.100	14.330	13.755	29,155,828
2022-02-22	14.910	15.080	14.090	14.390	13.813	39,952,128
2022-02-21	14.850	15.550	14.760	15.290	14.677	36,420,120
2022-02-18	14.750	14.970	14.470	14.890	14.293	30,955,626
2022-02-17	14.880	15.570	14.650	14.800	14.206	41,105,900
2022-02-16	16.350	16.670	14.970	15.200	14.590	48,820,771
2022-02-15	16.500	16.640	15.440	15.720	15.089	40,261,898
2022-02-14	16.000	16.960	15.880	16.380	15.723	45,029,613
2022-02-11	16.760	18.130	16.510	17.150	16.462	66,336,852
2022-02-10	16.820	17.560	16.170	16.800	16.126	60,738,549

← NewerPage 19 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.