Newcapec Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.090 | 9.490 | 8.000 | 9.490 | 9.109 | 39,936,209 |
| 2021-11-08 | 7.880 | 7.980 | 7.790 | 7.910 | 7.593 | 3,949,843 |
| 2021-11-05 | 7.630 | 8.050 | 7.630 | 7.920 | 7.602 | 7,362,353 |
| 2021-11-04 | 7.590 | 7.690 | 7.590 | 7.690 | 7.382 | 2,206,400 |
| 2021-11-03 | 7.580 | 7.680 | 7.500 | 7.600 | 7.295 | 1,327,561 |
| 2021-11-02 | 7.660 | 7.710 | 7.440 | 7.520 | 7.218 | 2,409,277 |
| 2021-11-01 | 7.610 | 7.750 | 7.520 | 7.680 | 7.372 | 1,847,105 |
| 2021-10-29 | 7.460 | 7.670 | 7.460 | 7.610 | 7.305 | 1,719,445 |
| 2021-10-28 | 7.400 | 7.570 | 7.400 | 7.490 | 7.190 | 1,914,536 |
| 2021-10-27 | 7.590 | 7.590 | 7.410 | 7.450 | 7.151 | 3,556,529 |
| 2021-10-26 | 7.700 | 7.740 | 7.660 | 7.700 | 7.391 | 2,182,284 |
| 2021-10-25 | 7.840 | 7.880 | 7.650 | 7.740 | 7.430 | 4,103,939 |
| 2021-10-22 | 7.830 | 7.920 | 7.820 | 7.880 | 7.564 | 1,749,360 |
| 2021-10-21 | 8.080 | 8.080 | 7.860 | 7.890 | 7.574 | 3,219,181 |
| 2021-10-20 | 7.930 | 8.180 | 7.900 | 8.060 | 7.737 | 5,031,452 |
| 2021-10-19 | 7.940 | 7.940 | 7.850 | 7.870 | 7.554 | 2,455,779 |
| 2021-10-18 | 7.850 | 7.940 | 7.700 | 7.940 | 7.621 | 2,982,082 |
| 2021-10-15 | 8.050 | 8.140 | 7.870 | 7.880 | 7.564 | 3,725,233 |
| 2021-10-14 | 8.120 | 8.120 | 7.900 | 8.020 | 7.698 | 3,534,471 |
← NewerPage 21 of 21 · 1,219 trading days
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.