Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.360	12.450	12.250	12.370	12.248	5,300,980
2025-10-24	12.280	12.330	12.210	12.260	12.139	4,934,470
2025-10-23	12.100	12.300	11.960	12.270	12.149	5,553,676
2025-10-22	12.150	12.270	12.090	12.100	11.981	4,255,504
2025-10-21	12.080	12.200	11.930	12.190	12.070	4,734,167
2025-10-20	11.850	12.070	11.800	12.030	11.912	6,644,861
2025-10-17	12.180	12.180	11.720	11.720	11.605	7,243,600
2025-10-16	12.290	12.290	12.080	12.110	11.991	6,238,700
2025-10-15	12.250	12.350	12.070	12.320	12.199	5,861,899
2025-10-14	12.550	12.650	12.160	12.200	12.080	9,248,360
2025-10-13	12.250	12.650	12.160	12.490	12.367	9,798,207
2025-10-10	13.160	13.160	12.780	12.870	12.743	9,390,554
2025-10-09	13.180	13.340	13.050	13.190	13.060	7,707,442
2025-09-30	13.100	13.350	13.020	13.150	13.021	6,551,000
2025-09-29	13.130	13.190	12.850	13.010	12.882	8,335,674
2025-09-26	13.560	13.600	13.170	13.170	13.040	9,142,900
2025-09-25	13.460	13.800	13.320	13.650	13.516	12,140,979
2025-09-24	13.670	13.670	13.260	13.520	13.387	14,179,968
2025-09-23	13.180	14.000	12.630	13.730	13.595	19,415,974
2025-09-22	13.140	13.210	12.970	13.130	13.001	5,278,423
2025-09-19	13.110	13.190	12.990	13.140	13.011	7,360,118
2025-09-18	13.440	13.510	12.970	13.080	12.951	14,501,205
2025-09-17	13.590	13.630	13.430	13.450	13.318	9,501,542
2025-09-16	13.550	13.660	13.310	13.630	13.496	9,784,653
2025-09-15	13.880	13.880	13.490	13.500	13.367	10,794,281
2025-09-12	14.020	14.120	13.840	13.860	13.724	8,076,416
2025-09-11	13.840	14.010	13.710	13.970	13.833	9,202,423
2025-09-10	14.010	14.150	13.720	13.850	13.714	7,103,715
2025-09-09	13.960	14.210	13.730	14.010	13.872	11,660,813
2025-09-08	13.720	13.920	13.670	13.890	13.753	6,826,201
2025-09-05	13.530	13.720	13.370	13.720	13.585	8,329,150
2025-09-04	13.500	13.680	13.170	13.480	13.347	10,655,461
2025-09-03	13.970	14.070	13.430	13.470	13.338	10,601,944
2025-09-02	14.540	14.540	13.880	13.960	13.823	17,137,766
2025-09-01	14.640	14.890	14.530	14.610	14.466	12,235,067
2025-08-29	14.700	14.820	14.420	14.450	14.308	17,772,963
2025-08-28	14.830	14.980	14.270	14.900	14.753	23,636,060
2025-08-27	15.870	16.000	14.890	14.920	14.773	26,888,883
2025-08-26	15.500	15.780	15.280	15.510	15.357	19,842,291
2025-08-25	15.690	15.840	15.410	15.610	15.456	29,151,904
2025-08-22	15.530	15.980	15.420	15.690	15.536	34,070,056
2025-08-21	15.240	15.850	15.240	15.710	15.555	45,895,277
2025-08-20	15.180	15.180	14.810	15.170	15.021	19,368,284
2025-08-19	15.290	15.480	15.050	15.250	15.100	22,892,520
2025-08-18	14.900	15.310	14.900	15.250	15.100	27,040,413
2025-08-15	14.720	14.980	14.530	14.920	14.773	17,373,239
2025-08-14	14.800	15.120	14.760	14.850	14.704	19,039,947
2025-08-13	14.800	14.870	14.640	14.800	14.654	13,566,723
2025-08-12	14.820	14.880	14.700	14.820	14.674	11,369,453
2025-08-11	14.760	15.050	14.640	14.940	14.793	12,938,462
2025-08-08	14.820	15.340	14.620	14.840	14.694	14,812,307
2025-08-07	15.180	15.180	14.840	14.860	14.714	16,232,174
2025-08-06	15.060	15.210	15.060	15.190	15.041	13,931,980
2025-08-05	15.310	15.440	15.080	15.180	15.031	17,586,500
2025-08-04	14.700	15.600	14.500	15.460	15.308	32,320,866
2025-08-01	14.590	14.960	14.390	14.840	14.694	15,195,870
2025-07-31	14.600	14.820	14.540	14.590	14.446	12,726,216
2025-07-30	15.000	15.000	14.500	14.520	14.377	17,094,616
2025-07-29	15.000	15.240	14.690	15.080	14.932	16,880,474
2025-07-28	15.210	15.250	14.940	15.130	14.981	12,566,837

← NewerPage 5 of 21 · 1,212 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.