Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.000	39.240	36.860	39.210	27.620	26,978,792
2023-10-27	36.550	37.680	36.040	37.390	26.338	18,533,705
2023-10-26	37.300	37.910	36.480	37.100	26.134	17,976,861
2023-10-25	36.970	38.510	36.800	37.840	26.655	22,833,577
2023-10-24	37.420	38.090	35.100	37.600	26.486	29,238,938
2023-10-23	38.700	38.980	37.370	37.790	26.620	27,437,792
2023-10-20	37.000	39.970	36.410	38.700	27.261	49,796,555
2023-10-19	33.000	36.500	32.340	36.500	25.711	15,174,328
2023-10-18	33.770	34.150	33.180	33.180	23.372	5,384,769
2023-10-17	34.130	34.350	33.690	34.050	23.985	5,127,826
2023-10-16	35.480	35.480	33.900	34.060	23.992	7,341,980
2023-10-13	35.250	35.790	35.150	35.550	25.042	6,384,165
2023-10-12	34.830	35.700	34.740	35.610	25.084	8,627,089
2023-10-11	34.510	35.260	34.120	34.830	24.535	9,182,623
2023-10-10	33.990	34.650	33.910	34.260	24.133	7,217,777
2023-10-09	34.050	34.180	33.420	33.890	23.873	6,730,922
2023-09-28	34.010	34.640	33.620	34.100	24.020	7,166,334
2023-09-27	33.250	34.850	33.080	33.880	23.865	10,755,560
2023-09-26	33.690	33.950	33.030	33.040	23.274	6,423,603
2023-09-25	34.500	34.550	33.680	33.900	23.880	5,946,280
2023-09-22	33.740	34.640	33.610	34.550	24.337	6,438,269
2023-09-21	34.030	34.430	33.810	34.010	23.957	4,098,757
2023-09-20	34.630	35.150	34.230	34.260	24.133	4,523,226
2023-09-19	35.160	35.480	34.420	34.850	24.549	4,385,770
2023-09-18	35.340	35.940	35.010	35.390	24.929	4,421,993
2023-09-15	35.300	36.600	34.680	35.620	25.091	8,480,770
2023-09-14	36.050	36.060	34.940	35.110	24.732	4,755,644
2023-09-13	36.310	36.440	35.230	35.750	25.183	5,574,056
2023-09-12	36.620	36.860	36.330	36.470	25.690	3,808,061
2023-09-11	36.700	37.050	36.300	36.780	25.908	5,831,196
2023-09-08	36.340	36.990	36.240	36.580	25.767	5,760,466
2023-09-07	37.500	37.500	36.350	36.380	25.627	8,356,954
2023-09-06	36.330	37.780	36.240	37.760	26.599	11,035,228
2023-09-05	36.390	36.980	36.230	36.600	25.782	6,491,569
2023-09-04	35.900	36.390	35.650	36.390	25.634	7,064,748
2023-09-01	35.850	36.270	35.450	35.670	25.126	4,989,341
2023-08-31	35.360	36.550	35.170	35.970	25.338	9,199,131
2023-08-30	35.170	36.390	35.170	35.600	25.077	12,072,235
2023-08-29	33.400	34.930	33.380	34.660	24.415	8,434,727
2023-08-28	35.500	35.680	33.420	33.570	23.647	7,931,882
2023-08-25	34.110	34.500	33.260	33.500	23.598	6,588,544
2023-08-24	34.770	35.190	34.340	34.350	24.197	8,396,337
2023-08-23	35.400	35.400	34.320	34.320	24.175	5,204,434
2023-08-22	35.560	35.980	34.590	35.510	25.014	6,910,667
2023-08-21	36.070	36.280	35.410	35.410	24.943	5,049,445
2023-08-18	36.760	37.090	36.090	36.090	25.422	4,680,135
2023-08-17	36.220	37.060	35.800	36.770	25.901	6,126,969
2023-08-16	37.010	37.280	36.220	36.270	25.549	5,693,483
2023-08-15	38.060	38.240	36.800	37.090	26.127	6,618,259
2023-08-14	38.010	38.290	37.400	38.110	26.845	5,735,240
2023-08-11	39.790	39.800	38.400	38.460	27.092	7,102,421
2023-08-10	39.800	40.130	39.550	39.800	28.036	2,936,066
2023-08-09	39.520	40.030	39.410	39.900	28.106	4,743,852
2023-08-08	41.180	41.360	39.660	39.790	28.029	8,293,507
2023-08-07	41.550	41.880	41.000	41.140	28.980	4,311,804
2023-08-04	41.580	42.080	41.200	41.770	29.423	5,555,474
2023-08-03	41.660	41.990	41.070	41.510	29.240	5,518,639
2023-08-02	42.100	42.260	41.650	41.850	29.480	3,872,113
2023-08-01	42.150	42.320	41.900	42.120	29.670	5,338,933
2023-07-31	41.100	42.800	41.100	42.140	29.684	7,653,191

← NewerPage 13 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.