Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.430	13.590	13.230	13.310	13.103	19,625,400
2025-04-25	13.410	13.590	13.150	13.330	13.123	26,951,867
2025-04-24	14.440	14.480	13.310	13.400	13.192	46,148,837
2025-04-23	14.430	15.150	14.430	14.710	14.481	35,737,176
2025-04-22	14.620	14.840	14.250	14.290	14.068	25,406,058
2025-04-21	13.900	14.760	13.800	14.620	14.393	31,811,202
2025-04-18	14.230	14.280	13.900	13.930	13.713	19,847,200
2025-04-17	14.080	14.480	13.950	14.110	13.891	21,577,681
2025-04-16	14.600	14.850	13.980	14.200	13.979	26,124,222
2025-04-15	14.640	14.970	14.370	14.560	14.334	28,278,041
2025-04-14	14.850	15.280	14.620	14.820	14.590	41,361,308
2025-04-11	14.000	15.150	13.910	14.600	14.373	46,741,698
2025-04-10	14.240	14.780	14.130	14.230	14.009	41,399,402
2025-04-09	13.500	14.000	12.500	13.820	13.605	45,584,207
2025-04-08	13.060	13.960	12.800	13.330	13.123	44,664,344
2025-04-07	13.390	13.790	12.010	12.500	12.306	48,404,657
2025-04-03	15.030	15.390	14.800	15.000	14.767	27,814,712
2025-04-02	15.500	15.810	15.320	15.430	15.190	32,587,325
2025-04-01	15.920	16.070	15.440	15.570	15.328	47,134,672
2025-03-31	15.120	16.660	14.400	16.100	15.850	78,699,372
2025-03-28	15.450	15.480	15.030	15.030	14.796	28,360,318
2025-03-27	15.840	15.950	15.340	15.360	15.121	44,967,533
2025-03-26	16.200	16.530	16.030	16.310	16.056	42,568,972
2025-03-25	17.110	17.250	16.020	16.200	15.948	49,443,160
2025-03-24	17.620	17.790	16.440	17.020	16.755	62,048,861
2025-03-21	19.050	19.250	17.420	17.480	17.208	76,252,116
2025-03-20	18.700	20.900	18.420	19.320	19.020	95,033,394
2025-03-19	18.030	20.000	17.900	19.230	18.931	95,159,959
2025-03-18	19.200	20.280	18.650	18.690	18.399	91,900,728
2025-03-17	18.860	20.150	18.340	19.520	19.216	109,830,562
2025-03-14	19.610	21.660	18.880	19.100	18.803	150,039,672
2025-03-13	16.170	20.590	15.180	20.590	20.270	156,118,428
2025-03-12	15.900	17.800	15.900	17.160	16.893	134,387,587
2025-03-11	15.890	16.200	14.900	15.240	15.003	99,311,524
2025-03-10	17.750	18.140	15.450	15.880	15.633	134,911,865
2025-03-07	16.000	16.750	15.720	16.750	16.490	115,273,155
2025-03-06	11.900	13.960	11.900	13.960	13.743	68,898,512
2025-03-05	11.450	11.680	11.350	11.630	11.449	9,546,444
2025-03-04	11.200	11.610	11.200	11.560	11.380	11,996,838
2025-03-03	11.160	11.760	10.920	11.290	11.114	16,358,236
2025-02-28	11.910	12.020	11.050	11.100	10.927	19,655,009
2025-02-27	12.260	12.450	11.820	12.030	11.843	18,389,743
2025-02-26	12.300	12.420	12.110	12.300	12.109	19,986,578
2025-02-25	12.010	12.480	11.910	12.180	11.991	22,634,882
2025-02-24	12.590	12.660	12.060	12.260	12.069	26,304,965
2025-02-21	11.940	12.620	11.880	12.500	12.306	43,747,067
2025-02-20	11.840	12.000	11.600	11.800	11.617	16,348,556
2025-02-19	11.470	12.020	11.330	11.830	11.646	22,066,662
2025-02-18	11.850	12.170	11.380	11.430	11.252	30,268,762
2025-02-17	12.500	12.600	12.000	12.100	11.912	34,022,527
2025-02-14	11.910	12.370	11.830	12.210	12.020	35,058,533
2025-02-13	12.170	12.280	11.680	12.070	11.882	33,736,542
2025-02-12	12.380	12.500	12.040	12.150	11.961	33,127,998
2025-02-11	11.970	12.490	11.510	11.920	11.735	33,934,520
2025-02-10	11.840	12.360	11.590	12.090	11.902	35,640,860
2025-02-07	11.460	11.960	11.300	11.770	11.587	36,297,069
2025-02-06	11.310	11.570	11.040	11.560	11.380	31,898,719
2025-02-05	11.500	11.750	11.280	11.570	11.390	38,049,790
2025-01-27	11.320	11.490	10.960	11.270	11.095	30,892,007
2025-01-24	10.430	11.590	10.420	11.430	11.252	51,526,414

← NewerPage 7 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.