Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.990	15.190	14.850	15.190	15.041	19,003,096
2025-07-24	14.860	14.990	14.780	14.970	14.823	15,998,724
2025-07-23	14.910	15.030	14.600	14.870	14.724	16,591,989
2025-07-22	15.330	15.330	14.790	14.940	14.793	30,281,505
2025-07-21	15.540	15.690	15.310	15.400	15.249	28,700,506
2025-07-18	15.770	16.260	15.630	15.890	15.734	40,366,456
2025-07-17	15.600	15.750	15.440	15.510	15.357	24,775,979
2025-07-16	15.710	16.010	15.430	15.590	15.437	32,421,676
2025-07-15	15.540	16.660	15.090	15.980	15.823	55,718,640
2025-07-14	16.100	16.160	15.340	15.430	15.278	43,503,134
2025-07-11	15.770	16.870	15.550	16.270	16.110	70,551,980
2025-07-10	15.620	16.250	15.270	15.660	15.506	54,741,562
2025-07-09	15.110	16.350	14.880	15.880	15.724	66,092,462
2025-07-08	14.990	15.370	14.740	15.200	15.050	42,370,986
2025-07-07	14.010	15.280	13.950	14.810	14.664	40,803,087
2025-07-04	14.040	14.460	13.800	14.060	13.922	25,569,827
2025-07-03	14.160	14.230	13.890	14.020	13.882	14,027,731
2025-07-02	14.550	14.550	13.910	14.070	13.932	18,445,768
2025-07-01	14.880	14.880	14.390	14.530	14.387	23,370,120
2025-06-30	14.640	15.120	14.510	14.990	14.843	33,351,616
2025-06-27	14.780	14.950	14.450	14.500	14.357	30,904,170
2025-06-26	14.790	15.010	14.570	14.800	14.654	41,239,683
2025-06-25	14.020	14.910	13.970	14.800	14.654	43,708,551
2025-06-24	14.000	14.260	13.710	14.120	13.981	26,427,300
2025-06-23	13.000	14.060	13.000	13.870	13.734	30,787,681
2025-06-20	13.690	13.790	13.000	13.230	13.100	26,970,654
2025-06-19	14.600	14.750	13.720	13.770	13.635	33,712,015
2025-06-18	14.700	15.200	14.520	14.600	14.456	36,847,575
2025-06-17	14.700	15.230	14.540	14.870	14.724	53,711,388
2025-06-16	14.010	15.360	14.010	15.120	14.971	68,434,711
2025-06-13	14.200	14.960	13.910	14.170	14.031	63,471,939
2025-06-12	13.180	14.090	13.100	13.870	13.654	35,236,858
2025-06-11	13.180	13.420	13.110	13.270	13.064	11,997,407
2025-06-10	13.570	13.670	12.950	13.180	12.975	18,722,146
2025-06-09	13.340	13.770	13.340	13.600	13.389	15,856,636
2025-06-06	13.510	13.560	13.310	13.390	13.182	12,822,499
2025-06-05	13.260	13.650	13.220	13.610	13.398	17,152,700
2025-06-04	13.300	13.480	13.150	13.330	13.123	14,636,000
2025-06-03	13.680	13.930	13.350	13.410	13.202	19,790,951
2025-05-30	13.500	13.880	13.270	13.620	13.408	23,866,601
2025-05-29	12.850	13.680	12.800	13.590	13.379	25,736,622
2025-05-28	13.090	13.130	12.820	12.850	12.650	10,944,080
2025-05-27	13.130	13.220	12.980	13.020	12.818	9,265,462
2025-05-26	12.960	13.230	12.910	13.230	13.024	12,678,885
2025-05-23	13.320	13.320	12.900	12.920	12.719	20,341,334
2025-05-22	13.720	13.890	13.360	13.440	13.231	18,473,577
2025-05-21	13.950	13.950	13.520	13.570	13.359	21,565,492
2025-05-20	13.950	14.080	13.670	14.030	13.812	18,548,258
2025-05-19	14.250	14.350	13.700	14.080	13.861	22,787,448
2025-05-16	14.200	14.800	14.200	14.350	14.127	25,743,011
2025-05-15	15.050	15.050	14.500	14.500	14.275	41,916,946
2025-05-14	14.460	15.410	14.400	15.410	15.170	66,052,503
2025-05-13	14.350	15.500	14.320	14.660	14.432	58,089,847
2025-05-12	13.820	14.200	13.820	14.120	13.900	17,485,200
2025-05-09	14.390	14.400	13.670	13.810	13.595	22,439,512
2025-05-08	14.160	14.460	14.160	14.350	14.127	18,944,300
2025-05-07	14.760	14.880	14.100	14.290	14.068	26,826,372
2025-05-06	13.910	14.530	13.910	14.530	14.304	31,811,813
2025-04-30	13.360	14.240	13.300	13.740	13.526	28,719,483
2025-04-29	13.180	13.550	13.040	13.340	13.133	16,255,753

← NewerPage 6 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.