Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.500	17.680	15.500	17.200	16.510	75,026,635
2022-02-08	14.820	15.550	14.150	15.240	14.629	48,907,663
2022-02-07	15.550	15.910	14.700	14.770	14.177	44,951,992
2022-01-28	14.670	15.350	14.410	14.720	14.129	48,124,115
2022-01-27	15.700	15.880	14.020	14.110	13.544	55,839,867
2022-01-26	17.200	17.570	15.060	15.520	14.897	59,629,312
2022-01-25	18.110	18.380	16.710	17.280	16.587	58,032,436
2022-01-24	16.170	18.850	16.170	18.160	17.431	79,725,507
2022-01-21	17.800	18.340	16.000	16.160	15.512	60,405,774
2022-01-20	17.850	19.700	16.180	18.810	18.055	98,234,878
2022-01-19	17.560	19.380	17.560	18.420	17.681	75,817,108
2022-01-18	21.000	22.100	18.400	18.460	17.719	136,311,262
2022-01-17	17.900	20.400	17.620	20.400	19.582	127,252,885
2022-01-14	15.650	17.880	15.480	17.000	16.318	83,135,757
2022-01-13	15.450	17.780	15.070	16.490	15.828	90,456,573
2022-01-12	15.670	16.110	14.900	15.780	15.147	61,906,308
2022-01-11	16.500	16.650	15.330	15.470	14.849	75,165,023
2022-01-10	16.250	18.000	15.120	17.380	16.683	81,796,003
2022-01-07	16.160	18.650	16.140	17.150	16.462	99,322,141
2022-01-06	15.300	17.180	15.300	16.060	15.416	92,008,661
2022-01-05	16.320	16.720	14.990	15.570	14.945	93,274,437
2022-01-04	15.130	18.140	14.300	16.720	16.049	129,329,387
2021-12-31	12.530	15.120	12.530	15.120	14.513	71,003,545
2021-12-30	12.250	13.920	12.040	12.600	12.095	88,664,390
2021-12-29	12.480	12.800	11.380	12.340	11.845	96,478,755
2021-12-28	9.930	11.890	9.780	11.890	11.413	43,110,331
2021-12-27	9.870	10.050	9.550	9.910	9.512	29,672,830
2021-12-24	10.840	11.990	9.490	10.130	9.724	47,971,508
2021-12-23	10.360	10.440	10.160	10.310	9.896	25,780,828
2021-12-22	10.200	11.320	10.040	10.590	10.165	37,286,963
2021-12-21	9.960	10.280	9.940	10.190	9.781	18,088,764
2021-12-20	10.490	10.620	9.900	9.910	9.512	21,356,323
2021-12-17	10.590	10.620	10.170	10.360	9.944	25,536,548
2021-12-16	10.520	10.780	10.460	10.580	10.156	27,536,337
2021-12-15	10.650	10.820	10.460	10.580	10.156	35,083,973
2021-12-14	10.090	10.930	10.030	10.660	10.232	48,321,492
2021-12-13	9.900	10.430	9.640	10.220	9.810	32,798,906
2021-12-10	9.400	9.960	9.400	9.760	9.368	21,563,619
2021-12-09	9.510	9.680	9.440	9.530	9.148	15,192,135
2021-12-08	9.350	9.600	9.280	9.530	9.148	13,020,089
2021-12-07	9.310	9.580	9.260	9.350	8.975	13,901,606
2021-12-06	9.480	9.620	9.220	9.260	8.889	16,062,910
2021-12-03	9.710	9.980	9.520	9.580	9.196	14,701,148
2021-12-02	10.030	10.190	9.630	9.630	9.244	20,613,563
2021-12-01	10.280	10.480	10.010	10.140	9.733	24,974,417
2021-11-30	10.140	10.660	9.980	10.280	9.868	37,754,242
2021-11-29	9.820	10.270	9.810	10.010	9.608	26,769,929
2021-11-26	9.740	10.980	9.460	10.300	9.887	47,753,714
2021-11-25	10.010	10.140	9.670	9.710	9.320	25,468,325
2021-11-24	9.910	10.430	9.800	10.150	9.743	35,705,799
2021-11-23	9.650	10.200	9.520	10.100	9.695	37,793,826
2021-11-22	9.580	9.760	9.480	9.660	9.272	19,388,265
2021-11-19	9.660	9.840	9.480	9.580	9.196	23,443,815
2021-11-18	10.240	10.300	9.620	9.660	9.272	31,438,365
2021-11-17	10.200	10.470	10.030	10.100	9.695	36,237,857
2021-11-16	10.500	10.740	10.230	10.350	9.935	43,624,444
2021-11-15	9.800	11.250	9.600	10.800	10.367	64,126,391
2021-11-12	9.710	10.160	9.400	9.870	9.474	51,449,217
2021-11-11	9.470	10.080	9.400	9.700	9.311	58,762,400
2021-11-10	10.100	10.870	9.830	9.980	9.580	83,819,190

← NewerPage 20 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.