Newcapec Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.600	10.590	9.300	10.390	10.228	45,967,547
2024-10-29	9.440	10.100	9.400	9.620	9.470	26,667,446
2024-10-28	9.110	9.390	9.110	9.360	9.214	12,377,117
2024-10-25	8.970	9.190	8.960	9.080	8.939	8,670,526
2024-10-24	9.010	9.080	8.840	8.980	8.840	9,205,123
2024-10-23	9.160	9.340	9.040	9.090	8.949	11,644,137
2024-10-22	9.400	9.440	9.080	9.170	9.027	14,543,810
2024-10-21	9.210	9.570	9.180	9.460	9.313	19,406,797
2024-10-18	8.950	9.480	8.840	9.260	9.116	20,092,352
2024-10-17	9.000	9.200	8.950	9.000	8.860	13,329,338
2024-10-16	8.750	9.070	8.720	8.880	8.742	11,316,266
2024-10-15	8.880	9.410	8.850	8.980	8.840	18,504,008
2024-10-14	8.580	9.070	8.470	9.060	8.919	17,076,501
2024-10-11	8.840	9.050	8.410	8.540	8.407	17,747,760
2024-10-10	9.440	9.600	8.980	9.020	8.880	23,028,903
2024-10-09	10.020	10.260	9.100	9.180	9.037	42,537,762
2024-10-08	10.850	10.850	9.400	10.850	10.681	48,792,914
2024-09-30	8.280	9.100	8.060	9.040	8.899	32,806,327
2024-09-27	7.390	7.860	7.390	7.730	7.610	13,986,314
2024-09-26	7.160	7.330	7.140	7.310	7.196	10,208,530
2024-09-25	7.200	7.420	7.200	7.260	7.147	11,488,114
2024-09-24	7.090	7.200	6.890	7.200	7.088	8,737,100
2024-09-23	6.980	7.130	6.980	7.050	6.940	7,510,107
2024-09-20	6.940	7.300	6.810	7.010	6.901	11,991,529
2024-09-19	6.640	6.860	6.600	6.850	6.744	5,559,200
2024-09-18	6.710	6.710	6.490	6.580	6.478	4,318,413
2024-09-13	6.830	6.940	6.630	6.650	6.547	5,901,794
2024-09-12	6.850	6.920	6.750	6.870	6.763	7,610,662
2024-09-11	6.770	6.820	6.660	6.730	6.625	4,227,124
2024-09-10	6.770	6.840	6.590	6.790	6.684	4,021,900
2024-09-09	6.720	6.770	6.590	6.700	6.596	4,775,923
2024-09-06	6.890	6.960	6.710	6.720	6.616	7,855,500
2024-09-05	6.830	7.130	6.830	6.900	6.793	11,362,878
2024-09-04	6.770	6.840	6.680	6.700	6.596	5,255,000
2024-09-03	6.600	6.880	6.600	6.850	6.744	7,708,141
2024-09-02	6.660	6.790	6.610	6.650	6.547	6,177,000
2024-08-30	6.450	6.770	6.450	6.670	6.566	7,677,021
2024-08-29	6.380	6.480	6.300	6.460	6.360	3,228,574
2024-08-28	6.340	6.440	6.200	6.390	6.291	3,136,553
2024-08-27	6.460	6.550	6.300	6.320	6.222	3,707,370
2024-08-26	6.480	6.530	6.380	6.470	6.369	3,515,615
2024-08-23	6.330	6.570	6.310	6.500	6.399	5,048,016
2024-08-22	6.540	6.600	6.300	6.340	6.241	3,834,800
2024-08-21	6.550	6.640	6.490	6.510	6.409	2,725,402
2024-08-20	6.650	6.670	6.520	6.560	6.458	4,530,478
2024-08-19	6.660	6.770	6.590	6.680	6.576	6,141,185
2024-08-16	6.490	6.650	6.420	6.590	6.488	6,527,556
2024-08-15	6.110	6.600	6.110	6.490	6.389	6,378,215
2024-08-14	6.300	6.370	6.250	6.340	6.241	1,871,103
2024-08-13	6.210	6.300	6.160	6.280	6.182	1,802,100
2024-08-12	6.230	6.310	6.140	6.210	6.113	2,857,000
2024-08-09	6.300	6.420	6.250	6.250	6.153	2,735,700
2024-08-08	6.370	6.390	6.240	6.300	6.202	4,264,654
2024-08-07	6.410	6.680	6.370	6.450	6.350	5,558,000
2024-08-06	6.320	6.460	6.250	6.410	6.310	3,971,612
2024-08-05	6.370	6.490	6.220	6.230	6.133	3,638,300
2024-08-02	6.520	6.590	6.370	6.410	6.310	2,977,800
2024-08-01	6.650	6.650	6.520	6.550	6.448	3,661,896
2024-07-31	6.370	6.570	6.310	6.560	6.458	4,458,312
2024-07-30	6.300	6.400	6.230	6.360	6.261	3,391,524

← NewerPage 9 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.