Newcapec Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.760 | 7.770 | 7.450 | 7.530 | 7.530 | 8,464,934 |
| 2026-07-21 | 7.570 | 7.770 | 7.360 | 7.760 | 7.760 | 11,931,867 |
| 2026-07-20 | 7.590 | 7.720 | 7.340 | 7.590 | 7.590 | 7,765,718 |
| 2026-07-17 | 7.670 | 7.830 | 7.330 | 7.470 | 7.470 | 10,187,614 |
| 2026-07-16 | 7.410 | 7.800 | 7.380 | 7.700 | 7.700 | 9,396,889 |
| 2026-07-15 | 7.230 | 7.580 | 7.230 | 7.480 | 7.480 | 8,795,320 |
| 2026-07-14 | 7.280 | 7.350 | 7.070 | 7.310 | 7.310 | 7,157,653 |
| 2026-07-13 | 7.670 | 7.690 | 7.280 | 7.290 | 7.290 | 9,473,211 |
| 2026-07-10 | 7.490 | 7.870 | 7.400 | 7.680 | 7.680 | 9,840,047 |
| 2026-07-09 | 7.450 | 7.640 | 7.320 | 7.530 | 7.530 | 8,076,418 |
| 2026-07-08 | 7.410 | 7.620 | 7.320 | 7.520 | 7.520 | 7,454,654 |
| 2026-07-07 | 7.770 | 7.790 | 7.380 | 7.410 | 7.410 | 7,480,112 |
| 2026-07-06 | 7.910 | 8.020 | 7.740 | 7.750 | 7.750 | 5,630,228 |
| 2026-07-03 | 7.880 | 8.020 | 7.800 | 7.950 | 7.950 | 6,976,027 |
| 2026-07-02 | 7.950 | 8.110 | 7.810 | 7.820 | 7.820 | 8,585,444 |
| 2026-07-01 | 7.690 | 8.380 | 7.630 | 8.000 | 8.000 | 15,188,066 |
| 2026-06-30 | 7.640 | 7.770 | 7.510 | 7.710 | 7.710 | 6,794,361 |
| 2026-06-29 | 7.610 | 7.700 | 7.410 | 7.560 | 7.560 | 7,166,262 |
| 2026-06-26 | 7.920 | 7.920 | 7.640 | 7.660 | 7.660 | 6,842,174 |
| 2026-06-25 | 8.010 | 8.190 | 7.860 | 7.930 | 7.930 | 6,790,382 |
| 2026-06-24 | 8.350 | 8.450 | 7.980 | 8.130 | 8.050 | 8,801,471 |
| 2026-06-23 | 8.400 | 8.620 | 8.360 | 8.410 | 8.327 | 7,347,902 |
| 2026-06-22 | 8.220 | 8.540 | 8.040 | 8.520 | 8.436 | 10,238,695 |
| 2026-06-18 | 8.400 | 8.530 | 8.240 | 8.290 | 8.208 | 7,599,847 |
| 2026-06-17 | 8.490 | 8.590 | 8.350 | 8.420 | 8.337 | 6,946,289 |
| 2026-06-16 | 8.460 | 8.570 | 8.320 | 8.550 | 8.466 | 7,721,633 |
| 2026-06-15 | 8.450 | 8.640 | 8.330 | 8.450 | 8.367 | 9,761,435 |
| 2026-06-12 | 8.380 | 8.650 | 8.200 | 8.340 | 8.258 | 10,321,927 |
| 2026-06-11 | 8.510 | 8.560 | 8.180 | 8.290 | 8.208 | 10,012,100 |
| 2026-06-10 | 8.720 | 9.110 | 8.480 | 8.600 | 8.515 | 12,295,835 |
| 2026-06-09 | 8.990 | 9.190 | 8.740 | 8.850 | 8.763 | 14,563,456 |
| 2026-06-08 | 8.210 | 9.270 | 8.200 | 8.960 | 8.872 | 23,036,106 |
| 2026-06-05 | 8.340 | 8.730 | 8.270 | 8.540 | 8.456 | 8,117,470 |
| 2026-06-04 | 8.560 | 8.630 | 8.340 | 8.400 | 8.317 | 6,232,958 |
| 2026-06-03 | 8.740 | 8.770 | 8.510 | 8.600 | 8.515 | 6,533,519 |
| 2026-06-02 | 9.030 | 9.030 | 8.650 | 8.750 | 8.664 | 7,679,119 |
| 2026-06-01 | 8.840 | 9.150 | 8.700 | 8.970 | 8.882 | 9,730,516 |
| 2026-05-29 | 9.160 | 9.270 | 8.700 | 8.770 | 8.684 | 9,345,789 |
| 2026-05-28 | 9.140 | 9.290 | 8.920 | 9.170 | 9.080 | 8,585,103 |
| 2026-05-27 | 9.650 | 9.650 | 9.100 | 9.150 | 9.060 | 12,786,651 |
| 2026-05-26 | 9.810 | 9.950 | 9.440 | 9.660 | 9.565 | 11,214,762 |
| 2026-05-25 | 9.830 | 9.990 | 9.630 | 9.820 | 9.723 | 9,660,658 |
| 2026-05-22 | 9.790 | 9.940 | 9.550 | 9.830 | 9.733 | 10,254,784 |
| 2026-05-21 | 10.010 | 10.210 | 9.690 | 9.710 | 9.615 | 14,587,536 |
| 2026-05-20 | 10.320 | 10.320 | 9.900 | 9.910 | 9.813 | 13,897,334 |
| 2026-05-19 | 10.150 | 10.420 | 10.040 | 10.380 | 10.278 | 21,130,553 |
| 2026-05-18 | 9.640 | 10.360 | 9.600 | 10.220 | 10.119 | 22,670,050 |
| 2026-05-15 | 9.690 | 9.900 | 9.560 | 9.620 | 9.525 | 8,232,982 |
| 2026-05-14 | 10.130 | 10.130 | 9.670 | 9.680 | 9.585 | 7,909,425 |
| 2026-05-13 | 9.900 | 10.030 | 9.810 | 10.000 | 9.902 | 7,321,256 |
| 2026-05-12 | 10.120 | 10.160 | 9.870 | 9.880 | 9.783 | 8,809,200 |
| 2026-05-11 | 10.250 | 10.330 | 10.000 | 10.120 | 10.020 | 9,071,881 |
| 2026-05-08 | 9.980 | 10.300 | 9.930 | 10.180 | 10.080 | 10,855,049 |
| 2026-05-07 | 9.840 | 9.970 | 9.760 | 9.950 | 9.852 | 9,059,711 |
| 2026-05-06 | 9.740 | 9.930 | 9.650 | 9.780 | 9.684 | 8,818,100 |
| 2026-04-30 | 9.650 | 9.760 | 9.600 | 9.620 | 9.525 | 5,920,507 |
| 2026-04-29 | 9.460 | 9.720 | 9.410 | 9.650 | 9.555 | 6,515,700 |
| 2026-04-28 | 9.810 | 9.810 | 9.420 | 9.470 | 9.377 | 8,094,346 |
| 2026-04-27 | 9.620 | 9.800 | 9.450 | 9.780 | 9.684 | 10,428,263 |
| 2026-04-24 | 10.000 | 10.180 | 9.410 | 9.700 | 9.605 | 17,243,612 |
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.