Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.610	11.000	9.610	10.480	10.317	44,146,223
2025-01-22	9.600	9.600	9.380	9.480	9.333	6,848,000
2025-01-21	9.630	9.700	9.400	9.570	9.421	7,793,095
2025-01-20	9.660	9.720	9.350	9.590	9.441	9,376,834
2025-01-17	9.520	9.550	9.320	9.440	9.293	7,075,200
2025-01-16	9.520	9.570	9.350	9.410	9.264	8,400,200
2025-01-15	9.470	9.570	9.360	9.390	9.244	8,974,781
2025-01-14	9.030	9.500	8.950	9.490	9.342	12,359,683
2025-01-13	8.600	8.960	8.450	8.910	8.771	8,141,951
2025-01-10	9.080	9.180	8.760	8.760	8.624	7,634,500
2025-01-09	9.040	9.180	8.900	9.100	8.959	7,234,200
2025-01-08	9.170	9.250	8.710	9.040	8.899	12,368,419
2025-01-07	8.900	9.180	8.900	9.180	9.037	8,605,143
2025-01-06	8.960	9.060	8.540	8.890	8.752	8,967,900
2025-01-03	9.470	9.590	8.860	8.890	8.752	11,105,989
2025-01-02	9.650	9.850	9.340	9.470	9.323	11,060,453
2024-12-31	10.150	10.290	9.610	9.690	9.539	11,144,270
2024-12-30	10.070	10.220	9.870	10.120	9.963	9,122,289
2024-12-27	10.250	10.350	10.040	10.160	10.002	8,898,462
2024-12-26	9.980	10.230	9.900	10.090	9.933	10,552,531
2024-12-25	10.250	10.350	9.770	9.890	9.736	14,972,783
2024-12-24	10.400	10.430	10.150	10.300	10.140	11,699,880
2024-12-23	10.960	10.960	10.110	10.230	10.071	18,209,513
2024-12-20	10.750	11.160	10.750	10.970	10.799	13,447,307
2024-12-19	10.500	10.910	10.470	10.840	10.671	11,988,033
2024-12-18	10.660	10.920	10.420	10.760	10.593	13,215,629
2024-12-17	11.110	11.310	10.570	10.620	10.455	20,909,809
2024-12-16	11.520	11.890	11.040	11.190	11.016	20,061,759
2024-12-13	12.010	12.060	11.500	11.510	11.331	28,781,305
2024-12-12	12.090	12.530	11.960	12.280	12.089	30,048,421
2024-12-11	11.840	12.400	11.690	12.110	11.922	28,229,128
2024-12-10	12.430	12.490	11.920	11.980	11.794	36,957,401
2024-12-09	11.810	12.200	11.800	11.950	11.764	32,330,831
2024-12-06	12.300	13.190	12.020	12.020	11.833	65,521,002
2024-12-05	12.080	12.560	12.030	12.430	12.237	45,306,726
2024-12-04	11.580	12.580	11.420	12.310	12.119	57,209,144
2024-12-03	11.900	12.090	11.560	11.760	11.577	31,461,685
2024-12-02	11.710	12.270	11.520	12.000	11.813	46,469,794
2024-11-29	10.970	12.330	10.870	11.930	11.745	56,777,020
2024-11-28	11.090	12.110	11.000	11.120	10.947	31,514,691
2024-11-27	10.750	11.100	10.310	11.090	10.918	26,079,486
2024-11-26	10.910	11.720	10.520	11.100	10.927	30,819,871
2024-11-25	11.320	11.380	10.730	11.100	10.927	27,472,359
2024-11-22	11.630	12.190	11.190	11.230	11.055	46,025,690
2024-11-21	11.940	12.020	11.340	11.640	11.459	48,167,020
2024-11-20	11.600	12.840	11.520	12.180	11.991	70,701,474
2024-11-19	10.420	11.870	10.200	11.850	11.666	56,316,457
2024-11-18	12.030	12.320	10.480	10.730	10.563	58,635,173
2024-11-15	11.840	12.960	11.360	12.180	11.991	84,975,304
2024-11-14	10.590	11.750	10.420	11.210	11.036	54,410,793
2024-11-13	10.810	11.000	10.300	10.720	10.553	33,717,374
2024-11-12	11.810	12.240	10.770	11.010	10.839	63,308,484
2024-11-11	9.760	11.840	9.700	11.330	11.154	54,190,345
2024-11-08	10.120	10.190	9.870	9.930	9.776	20,404,514
2024-11-07	9.580	9.960	9.530	9.950	9.795	18,353,518
2024-11-06	9.830	9.990	9.580	9.700	9.549	17,822,074
2024-11-05	9.320	9.800	9.240	9.730	9.579	19,660,313
2024-11-04	9.250	9.530	9.170	9.290	9.146	14,328,230
2024-11-01	10.150	10.150	9.150	9.180	9.037	25,331,918
2024-10-31	10.060	10.290	9.900	10.180	10.022	34,441,586

← NewerPage 8 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.