Newcapec Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.460 | 8.530 | 8.120 | 8.120 | 8.120 | 8,685,100 |
| 2026-10-21 | 8.510 | 8.630 | 8.410 | 8.460 | 8.460 | 8,392,918 |
| 2026-10-20 | 8.190 | 8.540 | 8.150 | 8.490 | 8.490 | 10,557,783 |
| 2026-10-19 | 8.150 | 8.340 | 8.040 | 8.240 | 8.240 | 6,413,251 |
| 2026-10-16 | 8.360 | 8.470 | 8.060 | 8.130 | 8.130 | 8,251,900 |
| 2026-10-15 | 8.180 | 8.540 | 8.170 | 8.240 | 8.240 | 7,499,151 |
| 2026-10-14 | 8.460 | 8.530 | 8.340 | 8.340 | 8.340 | 4,785,108 |
| 2026-10-13 | 8.410 | 8.590 | 8.260 | 8.520 | 8.520 | 7,612,902 |
| 2026-10-12 | 8.360 | 8.600 | 8.340 | 8.510 | 8.510 | 9,483,288 |
| 2026-10-09 | 8.100 | 8.430 | 7.900 | 8.410 | 8.410 | 8,411,323 |
| 2026-10-08 | 8.220 | 8.330 | 8.060 | 8.100 | 8.100 | 4,609,200 |
| 2026-09-30 | 8.370 | 8.380 | 8.190 | 8.250 | 8.250 | 4,779,656 |
| 2026-09-29 | 8.150 | 8.370 | 8.080 | 8.300 | 8.300 | 7,126,231 |
| 2026-09-28 | 8.190 | 8.250 | 8.030 | 8.080 | 8.080 | 4,582,734 |
| 2026-09-24 | 8.270 | 8.320 | 8.180 | 8.200 | 8.200 | 3,343,799 |
| 2026-09-23 | 8.350 | 8.390 | 8.230 | 8.270 | 8.270 | 5,280,395 |
| 2026-09-22 | 8.420 | 8.580 | 8.360 | 8.410 | 8.410 | 9,322,273 |
Page 1 of 1 · 17 trading days
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.