Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.330	41.200	36.950	40.260	28.360	34,274,963
2024-01-22	39.220	39.740	36.810	37.450	26.380	16,518,094
2024-01-19	40.780	41.190	39.420	39.470	27.803	20,696,977
2024-01-18	38.780	41.600	38.100	41.330	29.113	34,815,331
2024-01-17	40.300	40.970	39.080	39.180	27.599	19,930,804
2024-01-16	40.400	40.920	39.510	40.300	28.388	34,201,881
2024-01-15	35.900	35.900	35.900	35.900	25.288	0
2024-01-12	37.070	37.190	35.810	35.900	25.288	10,530,483
2024-01-11	37.130	37.830	36.600	37.550	26.451	10,134,363
2024-01-10	36.580	37.680	35.500	37.040	26.091	10,643,302
2024-01-09	35.950	37.830	35.950	36.710	25.859	12,426,960
2024-01-08	36.150	36.250	35.150	35.170	24.774	5,655,347
2024-01-05	37.520	37.850	36.010	36.310	25.577	8,244,682
2024-01-04	37.740	37.800	37.220	37.530	26.437	6,122,009
2024-01-03	37.100	38.880	37.050	37.930	26.718	13,255,526
2024-01-02	37.670	37.670	37.030	37.260	26.246	6,323,039
2023-12-29	37.640	37.990	37.300	37.830	26.648	8,324,950
2023-12-28	35.650	38.000	35.150	37.670	26.535	14,055,036
2023-12-27	35.160	36.230	34.860	35.590	25.070	6,662,245
2023-12-26	36.480	36.490	34.970	35.140	24.753	6,547,186
2023-12-25	35.580	36.560	35.570	36.400	25.641	5,841,045
2023-12-22	36.030	36.440	35.350	35.860	25.260	6,889,001
2023-12-21	35.200	36.190	35.000	36.080	25.415	6,671,386
2023-12-20	36.120	36.460	35.360	35.360	24.908	4,677,596
2023-12-19	35.900	36.530	35.650	36.030	25.380	5,876,497
2023-12-18	37.300	37.350	35.760	35.880	25.274	8,455,182
2023-12-15	37.200	37.600	37.080	37.460	26.387	5,605,070
2023-12-14	37.110	38.200	37.080	37.350	26.310	7,908,950
2023-12-13	37.850	38.150	37.010	37.110	26.141	7,231,961
2023-12-12	38.240	38.580	37.720	37.940	26.725	7,108,476
2023-12-11	38.340	38.490	36.850	38.000	26.768	13,074,292
2023-12-08	38.720	39.230	38.120	38.260	26.951	11,064,592
2023-12-07	39.970	40.000	38.500	38.550	27.155	10,466,380
2023-12-06	38.750	41.290	38.630	39.630	27.916	13,703,536
2023-12-05	40.660	40.700	38.780	38.800	27.331	13,957,111
2023-12-04	41.500	42.280	41.010	41.150	28.987	10,273,340
2023-12-01	40.800	42.080	40.560	41.490	29.226	12,684,127
2023-11-30	40.910	41.180	40.260	40.980	28.867	11,352,950
2023-11-29	39.500	42.240	39.400	41.190	29.015	23,360,177
2023-11-28	39.210	39.970	39.020	39.550	27.860	9,391,968
2023-11-27	38.090	39.370	38.050	39.330	27.705	11,376,132
2023-11-24	39.190	39.300	38.000	38.180	26.894	8,091,627
2023-11-23	38.600	39.510	38.400	39.340	27.712	10,816,045
2023-11-22	40.200	40.490	38.810	38.810	27.338	16,882,164
2023-11-21	41.510	41.850	40.150	40.460	28.501	12,254,543
2023-11-20	41.120	41.650	40.830	41.530	29.254	9,893,863
2023-11-17	41.120	41.400	40.870	41.070	28.930	9,214,007
2023-11-16	41.450	42.050	41.100	41.110	28.958	11,169,750
2023-11-15	43.200	43.380	41.550	41.700	29.374	14,173,324
2023-11-14	42.150	43.180	41.720	42.800	30.149	16,154,180
2023-11-13	42.400	42.440	41.000	42.260	29.768	15,498,417
2023-11-10	42.300	43.260	42.020	42.170	29.705	16,114,785
2023-11-09	42.590	42.980	42.020	42.440	29.895	17,116,213
2023-11-08	43.990	43.990	41.870	42.590	30.001	34,247,572
2023-11-07	43.960	45.050	43.400	44.300	31.206	21,812,487
2023-11-06	42.010	45.330	42.010	44.380	31.262	34,902,284
2023-11-03	40.500	44.030	39.750	42.700	30.078	36,841,392
2023-11-02	40.360	42.050	39.790	40.410	28.465	31,653,521
2023-11-01	38.560	42.500	38.460	40.360	28.430	38,029,486
2023-10-31	39.700	40.040	38.110	38.660	27.233	22,154,886

← NewerPage 12 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.