Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.550	43.670	41.370	42.690	42.690	11,954,932
2026-10-19	41.450	42.200	39.800	41.650	41.650	11,614,274
2026-10-16	44.400	44.640	41.240	41.750	41.750	11,474,520
2026-10-15	43.800	44.500	42.280	42.740	42.740	11,665,903
2026-10-14	46.700	47.090	45.030	45.210	45.210	9,223,737
2026-10-13	45.570	47.790	44.860	46.780	46.780	11,501,426
2026-10-12	48.790	49.190	47.280	47.490	47.490	10,788,851
2026-10-09	50.160	50.620	47.000	49.800	49.800	14,191,176
2026-10-08	54.020	55.550	49.780	50.180	50.180	12,810,220
2026-09-30	56.410	56.600	53.960	54.000	54.000	8,101,518
2026-09-29	56.070	57.800	55.290	56.120	56.120	8,795,346
2026-09-28	59.110	59.900	55.750	56.790	56.790	12,198,788
2026-09-24	61.300	62.300	59.660	59.700	59.700	11,734,067
2026-09-23	60.620	63.750	60.160	62.380	62.380	19,507,337
2026-09-22	62.380	62.830	60.120	60.450	60.450	13,329,826
2026-09-21	63.000	63.600	61.170	61.520	61.520	18,067,892
2026-09-18	60.480	64.540	59.800	62.850	62.850	27,385,455
2026-09-17	58.140	61.500	57.600	59.230	59.230	23,631,094
2026-09-16	54.000	57.090	53.080	56.600	56.600	14,537,446
2026-09-15	52.750	54.550	52.660	53.470	53.470	6,769,642
2026-09-14	51.760	53.700	51.000	53.160	53.160	9,416,914
2026-09-11	53.500	53.500	50.550	52.200	52.200	11,161,718
2026-09-10	54.000	54.650	53.120	53.770	53.770	7,543,674
2026-09-09	54.840	55.630	53.700	53.950	53.950	7,743,541
2026-09-08	55.150	55.650	53.890	54.170	54.170	8,345,064
2026-09-07	54.860	55.740	53.980	55.150	55.150	9,726,040
2026-09-04	56.360	57.360	53.300	53.960	53.960	10,033,147
2026-09-03	55.790	57.120	55.000	56.010	56.010	9,589,868
2026-09-02	55.580	56.190	55.090	55.400	55.400	8,963,966
2026-09-01	59.100	59.180	56.200	56.740	56.740	12,183,800
2026-08-31	57.000	59.290	56.300	59.190	59.190	15,880,731
2026-08-28	59.600	61.500	58.900	58.910	58.910	13,636,118
2026-08-27	58.950	61.350	57.760	60.490	60.490	19,699,079
2026-08-26	58.890	60.320	57.800	58.330	58.330	14,576,781
2026-08-25	56.440	59.960	56.090	58.670	58.670	20,905,071
2026-08-24	61.080	63.400	58.000	59.500	59.500	22,246,517
2026-08-21	59.670	63.850	59.020	61.050	61.050	20,847,283
2026-08-20	60.500	60.610	57.510	59.450	59.450	21,657,739
2026-08-19	61.000	65.100	58.660	60.250	60.250	33,010,157
2026-08-18	62.790	64.400	61.000	63.500	63.500	24,674,368
2026-08-17	58.580	63.220	58.550	62.950	62.950	20,755,899
2026-08-14	59.000	59.510	56.400	58.240	58.240	20,601,721
2026-08-13	58.000	62.020	57.430	58.520	58.520	27,760,652
2026-08-12	56.310	57.790	55.600	57.380	57.380	15,101,988
2026-08-11	55.500	58.400	55.010	56.300	56.300	20,326,645
2026-08-10	57.330	57.430	54.210	55.680	55.680	18,181,380
2026-08-07	55.000	57.920	53.900	57.030	57.030	20,877,812
2026-08-06	51.110	55.580	50.960	55.130	55.130	22,096,839
2026-08-05	49.300	53.060	48.980	52.290	52.290	19,621,869
2026-08-04	46.500	49.990	45.950	49.480	49.480	21,774,793
2026-08-03	48.000	48.600	45.700	45.830	45.830	19,546,986
2026-07-31	51.800	52.390	48.700	48.700	48.700	24,604,518
2026-07-30	52.870	53.150	47.860	47.860	47.860	25,656,026
2026-07-29	50.880	54.000	49.030	53.180	53.180	32,431,730
2026-07-28	54.800	55.640	50.630	50.630	50.630	22,488,397
2026-07-27	55.170	56.700	53.020	56.260	56.260	18,874,019
2026-07-24	55.000	57.020	54.010	55.160	55.160	20,571,930
2026-07-23	56.650	56.980	53.000	55.600	55.600	29,677,982
2026-07-22	54.890	59.200	54.870	56.100	56.100	36,465,311
2026-07-21	50.020	53.850	45.140	53.850	53.850	25,993,108

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1908 CNY
2025-06-13	0.0651 CNY
2024-10-14	0.0530 CNY
2024-06-14	0.3061 CNY
2023-04-24	0.5726 CNY
2022-04-27	0.8050 CNY
2021-05-12	0.4150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.