Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	31.020	31.410	30.540	30.870	30.667	18,874,578
2024-07-24	33.400	33.550	31.500	31.600	31.392	33,184,862
2024-07-23	34.800	35.250	33.500	33.590	33.369	29,428,482
2024-07-22	35.400	35.740	34.800	35.180	34.948	42,885,010
2024-07-19	32.260	35.400	32.050	35.400	35.167	50,452,759
2024-07-18	31.430	32.550	30.880	32.180	31.968	18,571,098
2024-07-17	32.390	33.000	32.080	32.140	31.928	19,871,285
2024-07-16	30.180	32.600	30.010	32.390	32.177	26,619,633
2024-07-15	31.000	31.600	30.260	30.390	30.190	14,338,028
2024-07-12	30.950	31.250	30.230	31.170	30.965	14,890,073
2024-07-11	30.670	32.000	30.120	31.360	31.154	23,932,132
2024-07-10	30.380	30.540	29.870	30.120	29.922	17,792,651
2024-07-09	29.510	30.850	29.350	30.730	30.528	26,110,967
2024-07-08	29.000	30.250	28.710	29.660	29.465	18,470,632
2024-07-05	29.030	29.030	29.030	29.030	28.839	0
2024-07-04	29.150	30.180	28.950	29.030	28.839	13,480,677
2024-07-03	28.700	29.740	28.250	29.220	29.028	13,186,485
2024-07-02	29.440	29.530	28.650	28.760	28.571	10,784,274
2024-07-01	30.030	30.120	28.560	29.240	29.048	22,290,121
2024-06-28	29.820	31.060	29.680	30.590	30.389	15,823,712
2024-06-27	30.500	30.860	29.890	30.030	29.832	16,218,401
2024-06-26	30.880	31.480	30.410	31.170	30.965	14,432,343
2024-06-25	32.120	32.330	30.400	30.670	30.468	22,315,805
2024-06-24	31.470	33.300	31.470	32.140	31.928	22,923,126
2024-06-21	31.180	32.120	30.830	31.740	31.531	16,580,903
2024-06-20	32.030	33.170	31.740	32.130	31.919	26,407,308
2024-06-19	32.390	32.720	31.500	32.170	31.958	24,147,060
2024-06-18	32.280	32.700	31.660	32.070	31.859	24,065,900
2024-06-17	30.200	33.420	30.100	32.400	32.187	36,012,475
2024-06-14	29.700	30.540	29.110	30.380	30.180	23,222,041
2024-06-13	41.900	43.880	41.870	41.990	29.578	39,953,352
2024-06-12	40.350	42.300	39.990	41.900	29.515	31,523,395
2024-06-11	38.550	40.790	38.530	40.600	28.599	28,802,208
2024-06-07	38.600	39.490	37.860	38.670	27.240	19,505,897
2024-06-06	40.000	40.500	38.100	38.210	26.916	25,418,934
2024-06-05	37.610	38.990	37.580	38.240	26.937	14,594,792
2024-06-04	37.310	38.050	36.700	37.930	26.718	12,645,676
2024-06-03	37.800	38.150	36.720	37.500	26.415	15,058,099
2024-05-31	38.000	38.900	37.990	38.430	27.071	14,102,804
2024-05-30	36.860	38.500	36.620	38.220	26.923	16,950,378
2024-05-29	36.750	37.750	36.610	37.160	26.176	11,879,478
2024-05-28	36.500	38.250	36.380	36.800	25.922	16,608,839
2024-05-27	35.800	36.630	34.710	36.600	25.782	12,834,577
2024-05-24	37.100	37.460	35.350	35.600	25.077	15,540,862
2024-05-23	38.650	38.920	37.060	37.100	26.134	12,415,536
2024-05-22	37.720	38.580	37.650	38.580	27.176	9,753,023
2024-05-21	38.200	38.300	37.580	37.690	26.549	7,017,974
2024-05-20	38.210	38.600	37.950	38.380	27.035	8,771,560
2024-05-17	37.680	38.210	37.380	38.200	26.909	7,818,931
2024-05-16	38.300	38.430	37.680	37.810	26.634	8,950,394
2024-05-15	38.150	39.050	37.810	38.090	26.831	8,140,518
2024-05-14	38.890	39.420	38.200	38.370	27.028	9,949,328
2024-05-13	39.090	39.380	38.420	38.840	27.359	11,469,407
2024-05-10	40.500	40.930	39.420	39.580	27.881	18,087,574
2024-05-09	37.590	41.000	37.570	40.720	28.684	27,615,140
2024-05-08	38.780	38.980	37.480	37.590	26.479	9,785,587
2024-05-07	38.330	39.000	38.160	38.770	27.310	9,935,555
2024-05-06	38.820	38.900	38.120	38.450	27.085	11,245,050
2024-04-30	39.200	39.500	37.910	37.970	26.747	13,104,618
2024-04-29	36.900	38.130	36.770	38.060	26.810	11,794,612

← NewerPage 10 of 21 · 1,217 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.