Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.000	10.180	9.410	9.700	9.605	17,243,612
2026-04-23	10.400	10.480	10.150	10.200	10.100	7,264,864
2026-04-22	10.300	10.470	10.270	10.410	10.308	5,749,502
2026-04-21	10.490	10.560	10.280	10.390	10.288	5,753,144
2026-04-20	10.470	10.640	10.420	10.550	10.446	6,684,954
2026-04-17	10.580	10.580	10.410	10.490	10.387	5,622,497
2026-04-16	10.330	10.620	10.300	10.590	10.486	9,596,941
2026-04-15	10.540	10.560	10.260	10.300	10.199	5,802,000
2026-04-14	10.550	10.550	10.360	10.470	10.367	5,607,900
2026-04-13	10.370	10.480	10.300	10.420	10.318	4,994,400
2026-04-10	10.380	10.550	10.380	10.440	10.337	6,622,795
2026-04-09	10.540	10.560	10.200	10.310	10.209	8,233,132
2026-04-08	10.350	10.670	10.350	10.670	10.565	10,150,890
2026-04-07	10.030	10.230	10.000	10.160	10.060	5,032,633
2026-04-03	10.400	10.400	9.980	10.010	9.912	7,418,804
2026-04-02	10.400	10.400	10.040	10.090	9.991	5,665,300
2026-04-01	10.320	10.490	10.250	10.400	10.298	7,122,682
2026-03-31	10.320	10.500	10.110	10.120	10.020	6,729,422
2026-03-30	10.160	10.330	10.020	10.320	10.219	7,683,403
2026-03-27	9.880	10.260	9.880	10.260	10.159	12,923,800
2026-03-26	10.680	10.730	10.050	10.070	9.971	17,455,900
2026-03-25	10.680	10.830	10.600	10.680	10.575	13,502,663
2026-03-24	10.480	10.660	10.290	10.650	10.545	9,513,484
2026-03-23	10.800	10.890	10.200	10.250	10.149	15,646,975
2026-03-20	11.700	11.790	11.130	11.140	11.030	10,568,158
2026-03-19	11.700	11.870	11.630	11.690	11.575	5,709,190
2026-03-18	11.740	11.970	11.650	11.950	11.832	5,685,321
2026-03-17	12.000	12.070	11.650	11.660	11.545	4,681,001
2026-03-16	11.740	11.980	11.740	11.960	11.842	5,884,125
2026-03-13	11.980	12.030	11.810	11.820	11.704	6,932,779
2026-03-12	12.230	12.250	12.040	12.080	11.961	6,706,800
2026-03-11	12.340	12.380	12.080	12.150	12.030	7,399,789
2026-03-10	12.350	12.620	12.220	12.340	12.219	9,403,902
2026-03-09	11.880	12.330	11.770	12.240	12.120	9,270,558
2026-03-06	11.810	12.120	11.720	12.110	11.991	7,596,738
2026-03-05	11.900	12.000	11.810	11.900	11.783	8,620,727
2026-03-04	11.650	11.830	11.510	11.640	11.526	8,570,798
2026-03-03	12.380	12.410	11.740	11.760	11.644	13,492,123
2026-03-02	12.760	12.840	12.270	12.350	12.229	17,630,023
2026-02-27	12.840	13.170	12.770	13.120	12.991	11,190,784
2026-02-26	13.130	13.170	12.850	12.870	12.743	11,862,721
2026-02-25	13.070	13.220	13.020	13.080	12.951	11,096,172
2026-02-24	13.560	13.590	13.000	13.050	12.922	14,408,902
2026-02-13	13.570	13.780	13.410	13.450	13.318	12,963,200
2026-02-12	13.320	13.680	13.320	13.570	13.437	14,359,817
2026-02-11	13.510	13.690	13.300	13.310	13.179	12,409,800
2026-02-10	13.380	13.710	13.280	13.620	13.486	16,428,154
2026-02-09	13.160	13.420	13.130	13.370	13.238	13,574,466
2026-02-06	12.920	13.100	12.750	12.930	12.803	7,726,604
2026-02-05	13.130	13.130	12.950	12.960	12.833	7,579,468
2026-02-04	13.210	13.250	12.920	13.130	13.001	11,531,800
2026-02-03	12.960	13.350	12.950	13.330	13.199	13,808,442
2026-02-02	12.800	13.220	12.730	12.830	12.704	13,511,040
2026-01-30	13.380	13.390	12.820	12.830	12.704	17,991,354
2026-01-29	13.260	13.820	12.940	13.380	13.248	22,860,303
2026-01-28	13.410	13.640	13.250	13.310	13.179	14,541,162
2026-01-27	13.350	13.470	13.060	13.340	13.209	13,360,563
2026-01-26	14.060	14.090	13.130	13.400	13.268	28,315,609
2026-01-23	13.640	14.020	13.430	13.990	13.852	24,673,700
2026-01-22	13.530	13.650	13.370	13.570	13.437	13,105,700

← NewerPage 3 of 5 · 244 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.