Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	36.310	37.210	36.310	36.760	25.894	11,152,514
2024-04-25	35.350	37.870	35.010	36.670	25.831	13,837,693
2024-04-24	34.310	35.370	34.290	35.240	24.823	7,077,330
2024-04-23	34.280	34.800	33.750	34.210	24.098	6,026,034
2024-04-22	34.380	34.740	33.520	34.260	24.133	6,977,334
2024-04-19	35.590	36.100	34.740	34.770	24.492	8,601,164
2024-04-18	36.110	36.760	35.010	36.140	25.457	8,789,793
2024-04-17	36.020	36.630	35.640	36.520	25.725	10,006,138
2024-04-16	35.800	36.880	34.490	35.480	24.993	12,258,583
2024-04-15	35.680	38.280	35.530	36.420	25.655	14,024,557
2024-04-12	35.400	36.320	35.150	35.520	25.021	6,700,149
2024-04-11	35.520	36.410	35.200	35.260	24.838	7,637,345
2024-04-10	37.500	37.650	35.650	35.890	25.281	10,080,197
2024-04-09	37.500	38.300	37.270	37.730	26.577	6,660,246
2024-04-08	39.280	39.350	37.600	37.600	26.486	10,733,034
2024-04-03	38.860	39.380	38.120	38.960	27.444	11,049,374
2024-04-02	38.980	39.140	37.920	38.600	27.190	9,682,695
2024-04-01	37.720	38.880	37.600	38.880	27.388	12,443,496
2024-03-29	37.910	38.450	37.160	37.880	26.683	7,570,998
2024-03-28	37.400	39.000	36.510	38.410	27.056	21,330,776
2024-03-27	36.900	39.270	36.690	38.170	26.887	30,487,066
2024-03-26	35.660	37.760	35.610	37.190	26.197	19,744,404
2024-03-25	37.450	37.800	35.700	35.750	25.183	15,264,963
2024-03-22	38.960	39.260	37.640	37.670	26.535	14,516,930
2024-03-21	39.760	39.970	38.600	38.750	27.296	16,587,797
2024-03-20	38.800	40.100	38.000	39.800	28.036	22,819,581
2024-03-19	39.840	39.950	38.780	38.800	27.331	24,478,018
2024-03-18	37.950	40.680	37.950	40.650	28.634	34,436,360
2024-03-15	38.870	39.360	36.900	37.920	26.711	26,827,896
2024-03-14	39.330	40.500	37.890	38.990	27.465	40,454,398
2024-03-13	38.020	40.130	38.010	40.130	28.268	30,382,878
2024-03-12	34.980	37.300	34.500	36.480	25.697	20,211,662
2024-03-11	33.410	34.750	33.200	34.720	24.457	10,112,585
2024-03-08	33.050	33.820	32.850	33.660	23.711	9,074,049
2024-03-07	33.710	34.660	33.020	33.040	23.274	9,586,081
2024-03-06	33.930	34.340	33.010	33.710	23.746	10,774,372
2024-03-05	34.350	35.120	33.810	34.050	23.985	10,479,522
2024-03-04	34.690	35.230	34.140	34.630	24.394	12,011,742
2024-03-01	33.880	35.020	33.770	34.920	24.598	15,001,806
2024-02-29	32.240	34.010	32.060	33.950	23.915	14,349,038
2024-02-28	34.900	35.700	32.300	32.320	22.767	21,566,116
2024-02-27	32.500	34.980	32.170	34.830	24.535	20,255,639
2024-02-26	31.990	32.920	31.800	32.610	22.971	13,891,264
2024-02-23	32.000	32.110	31.540	31.970	22.520	12,617,508
2024-02-22	31.310	31.940	30.900	31.830	22.421	13,416,466
2024-02-21	30.810	32.410	30.610	31.210	21.985	16,818,195
2024-02-20	30.500	31.640	29.750	31.520	22.203	14,012,167
2024-02-19	30.860	31.470	30.140	30.820	21.710	14,050,128
2024-02-08	29.910	31.650	29.910	30.600	21.555	14,743,687
2024-02-07	28.760	30.370	28.500	29.800	20.991	15,835,246
2024-02-06	26.480	29.320	25.700	28.790	20.280	16,314,933
2024-02-05	28.800	28.870	26.300	26.830	18.899	17,295,063
2024-02-02	30.790	31.290	27.900	29.220	20.583	17,381,812
2024-02-01	29.960	31.900	29.680	30.930	21.788	14,271,695
2024-01-31	30.500	32.360	29.620	30.100	21.203	15,589,362
2024-01-30	34.000	34.000	31.820	31.820	22.414	21,296,244
2024-01-29	38.980	39.600	35.350	35.350	24.901	27,282,971
2024-01-26	40.800	41.160	38.790	39.280	27.669	23,053,653
2024-01-25	40.500	41.880	40.070	41.390	29.156	25,932,246
2024-01-24	40.000	41.430	38.750	41.170	29.001	29,766,569

← NewerPage 11 of 21 · 1,212 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.