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 |
| 2026-09-21 | 8.230 | 8.340 | 8.210 | 8.320 | 8.320 | 5,796,540 |
| 2026-09-18 | 8.290 | 8.330 | 8.140 | 8.190 | 8.190 | 6,326,335 |
| 2026-09-17 | 8.160 | 8.260 | 8.040 | 8.200 | 8.200 | 5,540,800 |
| 2026-09-16 | 8.050 | 8.210 | 8.000 | 8.170 | 8.170 | 4,659,723 |
| 2026-09-15 | 8.340 | 8.350 | 8.070 | 8.100 | 8.100 | 5,342,058 |
| 2026-09-14 | 8.230 | 8.350 | 8.210 | 8.260 | 8.260 | 4,718,100 |
| 2026-09-11 | 8.320 | 8.360 | 8.070 | 8.230 | 8.230 | 7,054,551 |
| 2026-09-10 | 8.550 | 8.550 | 8.400 | 8.420 | 8.420 | 5,269,822 |
| 2026-09-09 | 8.750 | 8.760 | 8.520 | 8.560 | 8.560 | 6,693,400 |
| 2026-09-08 | 8.740 | 8.880 | 8.680 | 8.770 | 8.770 | 6,349,700 |
| 2026-09-07 | 9.080 | 9.080 | 8.680 | 8.760 | 8.760 | 9,227,302 |
| 2026-09-04 | 8.960 | 9.190 | 8.850 | 8.900 | 8.900 | 12,104,604 |
| 2026-09-03 | 9.050 | 9.150 | 8.820 | 8.840 | 8.840 | 8,804,425 |
| 2026-09-02 | 9.080 | 9.180 | 8.930 | 9.070 | 9.070 | 10,735,394 |
| 2026-09-01 | 9.000 | 9.320 | 8.940 | 9.210 | 9.210 | 15,769,075 |
| 2026-08-31 | 8.680 | 8.930 | 8.520 | 8.930 | 8.930 | 7,599,208 |
| 2026-08-28 | 8.850 | 8.950 | 8.760 | 8.770 | 8.770 | 8,441,100 |
| 2026-08-27 | 8.710 | 8.870 | 8.690 | 8.810 | 8.810 | 7,325,100 |
| 2026-08-26 | 8.700 | 8.870 | 8.610 | 8.780 | 8.780 | 10,315,541 |
| 2026-08-25 | 8.290 | 8.730 | 8.190 | 8.700 | 8.700 | 11,869,135 |
| 2026-08-24 | 8.660 | 8.780 | 8.390 | 8.430 | 8.430 | 12,711,952 |
| 2026-08-21 | 8.570 | 9.050 | 8.530 | 8.840 | 8.840 | 17,732,652 |
| 2026-08-20 | 8.590 | 8.650 | 8.520 | 8.600 | 8.600 | 8,245,300 |
| 2026-08-19 | 8.850 | 9.160 | 8.570 | 8.590 | 8.590 | 16,448,082 |
| 2026-08-18 | 9.030 | 9.030 | 8.780 | 8.990 | 8.990 | 11,643,736 |
| 2026-08-17 | 8.940 | 9.050 | 8.800 | 9.040 | 9.040 | 10,952,300 |
| 2026-08-14 | 9.000 | 9.260 | 8.750 | 8.940 | 8.940 | 15,783,874 |
| 2026-08-13 | 9.260 | 9.400 | 8.950 | 8.950 | 8.950 | 24,109,221 |
| 2026-08-12 | 9.260 | 9.440 | 9.230 | 9.310 | 9.310 | 16,031,756 |
| 2026-08-11 | 9.530 | 9.570 | 9.250 | 9.350 | 9.350 | 25,479,111 |
| 2026-08-10 | 9.940 | 10.120 | 9.560 | 9.680 | 9.680 | 34,872,758 |
| 2026-08-07 | 9.840 | 9.840 | 9.210 | 9.660 | 9.660 | 42,884,234 |
| 2026-08-06 | 9.750 | 10.380 | 9.560 | 9.950 | 9.950 | 61,888,273 |
| 2026-08-05 | 8.390 | 10.070 | 8.350 | 10.070 | 10.070 | 35,553,730 |
| 2026-08-04 | 8.330 | 8.450 | 8.250 | 8.390 | 8.390 | 11,191,865 |
| 2026-08-03 | 8.200 | 8.330 | 8.090 | 8.280 | 8.280 | 12,408,567 |
| 2026-07-31 | 7.910 | 8.340 | 7.890 | 8.230 | 8.230 | 13,519,336 |
| 2026-07-30 | 7.830 | 8.080 | 7.830 | 7.840 | 7.840 | 10,602,035 |
| 2026-07-29 | 7.760 | 7.920 | 7.750 | 7.890 | 7.890 | 8,866,886 |
| 2026-07-28 | 7.570 | 7.820 | 7.550 | 7.770 | 7.770 | 8,181,859 |
| 2026-07-27 | 7.430 | 7.650 | 7.420 | 7.620 | 7.620 | 6,464,956 |
| 2026-07-24 | 7.600 | 7.640 | 7.450 | 7.450 | 7.450 | 5,334,089 |
| 2026-07-23 | 7.460 | 7.700 | 7.430 | 7.690 | 7.690 | 7,337,935 |
Page 1 of 21 · 1,218 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.