Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.820	13.960	13.420	13.550	13.417	18,649,810
2026-01-19	13.700	13.980	13.580	13.770	13.635	17,455,861
2026-01-16	14.600	14.780	13.820	13.900	13.763	34,719,976
2026-01-15	15.500	15.520	14.510	14.720	14.575	48,503,467
2026-01-14	14.330	15.980	14.300	15.900	15.744	81,320,359
2026-01-13	15.650	15.740	14.300	14.380	14.239	59,106,689
2026-01-12	13.460	15.500	13.350	15.200	15.050	82,087,304
2026-01-09	12.500	12.940	12.500	12.920	12.793	18,217,258
2026-01-08	12.260	12.630	12.260	12.520	12.397	11,652,891
2026-01-07	12.500	12.610	12.310	12.320	12.199	10,294,487
2026-01-06	12.480	12.540	12.380	12.520	12.397	10,910,109
2026-01-05	12.350	12.560	12.200	12.500	12.377	15,106,956
2025-12-31	12.270	12.680	12.130	12.410	12.288	18,468,958
2025-12-30	12.300	12.550	12.000	12.030	11.912	14,314,107
2025-12-29	11.880	12.130	11.840	12.080	11.961	7,808,044
2025-12-26	12.050	12.120	11.870	11.910	11.793	7,570,500
2025-12-25	12.020	12.120	11.920	12.070	11.951	7,438,663
2025-12-24	11.830	12.020	11.800	12.020	11.902	7,682,400
2025-12-23	12.100	12.140	11.750	11.810	11.694	11,371,300
2025-12-22	12.460	12.520	12.140	12.190	12.070	15,250,654
2025-12-19	11.880	13.000	11.740	12.450	12.328	28,237,558
2025-12-18	11.490	11.740	11.450	11.660	11.545	5,214,005
2025-12-17	11.490	11.650	11.280	11.600	11.486	7,242,251
2025-12-16	11.720	11.780	11.430	11.490	11.377	6,929,177
2025-12-15	11.700	11.920	11.560	11.720	11.605	5,647,567
2025-12-12	11.970	12.060	11.820	11.820	11.704	7,089,000
2025-12-11	12.240	12.240	11.950	11.950	11.832	8,627,303
2025-12-10	12.350	12.500	12.100	12.250	12.130	9,740,814
2025-12-09	12.590	12.660	12.400	12.400	12.278	8,018,000
2025-12-08	12.560	12.830	12.550	12.710	12.585	9,240,560
2025-12-05	12.430	12.570	12.250	12.560	12.436	9,123,500
2025-12-04	12.860	12.960	12.430	12.430	12.308	14,694,569
2025-12-03	13.350	13.450	12.870	12.960	12.833	17,174,712
2025-12-02	13.650	14.010	13.310	13.350	13.219	21,715,754
2025-12-01	13.140	13.810	12.920	13.650	13.516	27,621,959
2025-11-28	13.290	13.430	13.020	13.150	13.021	14,139,709
2025-11-27	13.500	13.600	13.150	13.190	13.060	21,648,907
2025-11-26	13.560	14.170	13.510	13.600	13.466	29,473,418
2025-11-25	13.600	13.990	13.520	13.720	13.585	39,595,387
2025-11-24	13.300	13.880	13.130	13.830	13.694	44,160,165
2025-11-21	12.650	13.420	12.630	13.110	12.981	29,589,386
2025-11-20	13.010	13.200	12.860	12.950	12.823	15,893,376
2025-11-19	13.300	13.360	12.950	13.090	12.961	28,285,264
2025-11-18	12.350	13.960	12.200	13.290	13.159	50,281,624
2025-11-17	12.140	12.400	12.120	12.380	12.258	7,740,970
2025-11-14	12.150	12.350	12.110	12.120	12.001	4,545,807
2025-11-13	12.140	12.290	12.070	12.270	12.149	4,573,300
2025-11-12	12.210	12.320	12.100	12.150	12.030	4,908,147
2025-11-11	12.540	12.540	12.230	12.250	12.130	7,705,656
2025-11-10	12.540	12.650	12.440	12.640	12.516	4,575,485
2025-11-07	12.510	12.580	12.460	12.470	12.347	4,493,555
2025-11-06	12.630	12.700	12.560	12.590	12.466	4,447,454
2025-11-05	12.560	12.730	12.510	12.670	12.545	4,351,795
2025-11-04	12.700	12.780	12.590	12.680	12.555	7,064,800
2025-11-03	12.510	12.830	12.440	12.820	12.694	9,715,122
2025-10-31	12.160	12.570	12.130	12.520	12.397	9,534,998
2025-10-30	12.320	12.390	12.170	12.180	12.060	6,003,127
2025-10-29	12.270	12.380	12.170	12.270	12.149	6,226,822
2025-10-28	12.310	12.480	12.280	12.410	12.288	5,413,351
2025-10-27	12.360	12.450	12.250	12.370	12.248	5,300,980

← NewerPage 4 of 21 · 1,218 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.