Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	42.100	42.380	40.670	41.450	29.198	8,770,827
2023-07-27	42.400	42.790	42.120	42.310	29.804	5,066,880
2023-07-26	43.020	43.120	42.340	42.450	29.902	5,581,083
2023-07-25	42.610	43.660	42.560	43.000	30.290	8,199,984
2023-07-24	42.600	42.820	42.120	42.230	29.747	5,632,246
2023-07-21	42.940	43.360	42.500	42.900	30.219	5,130,910
2023-07-20	44.040	44.270	42.900	43.020	30.304	8,412,523
2023-07-19	43.550	45.290	43.130	44.140	31.093	11,124,727
2023-07-18	43.490	44.470	43.210	43.600	30.712	8,569,818
2023-07-17	44.110	44.110	43.130	43.460	30.614	6,949,063
2023-07-14	45.290	45.650	44.430	44.460	31.318	9,786,604
2023-07-13	44.280	45.580	44.210	45.110	31.776	11,138,408
2023-07-12	45.450	45.570	44.050	44.170	31.114	9,388,862
2023-07-11	43.490	45.950	43.290	45.400	31.980	17,722,755
2023-07-10	42.490	44.600	42.250	43.290	30.494	11,926,665
2023-07-07	43.830	44.200	42.330	42.400	29.867	12,554,459
2023-07-06	44.580	45.320	44.060	44.200	31.135	10,720,603
2023-07-05	45.900	45.990	44.620	44.800	31.558	12,755,393
2023-07-04	42.990	46.880	42.830	46.180	32.530	21,972,470
2023-07-03	43.600	44.370	42.860	42.990	30.283	8,633,223
2023-06-30	42.620	43.800	42.420	43.520	30.656	7,709,235
2023-06-29	42.280	43.870	42.020	42.920	30.233	7,443,371
2023-06-28	43.920	43.920	42.150	42.280	29.783	7,975,826
2023-06-27	43.800	44.310	43.600	43.790	30.846	4,889,131
2023-06-26	43.760	45.060	43.120	43.900	30.924	6,883,219
2023-06-21	46.380	46.380	44.500	44.500	31.346	9,159,332
2023-06-20	45.930	47.120	45.240	46.500	32.755	10,119,048
2023-06-19	45.710	46.460	45.570	45.800	32.262	7,120,962
2023-06-16	45.360	45.920	44.980	45.710	32.199	6,558,874
2023-06-15	44.880	45.840	44.600	45.400	31.980	5,885,570
2023-06-14	45.550	45.550	44.850	44.870	31.607	4,927,039
2023-06-13	44.850	45.650	44.350	45.620	32.135	6,405,354
2023-06-12	45.070	45.470	44.760	44.860	31.600	5,170,092
2023-06-09	43.700	45.200	43.440	45.190	31.832	6,981,746
2023-06-08	45.000	45.030	43.710	43.750	30.818	6,518,870
2023-06-07	45.010	45.900	44.840	45.150	31.804	5,648,225
2023-06-06	46.420	46.420	44.870	44.940	31.656	6,976,485
2023-06-05	46.860	47.950	46.350	46.460	32.727	7,954,674
2023-06-02	46.270	47.270	45.680	46.810	32.974	7,984,202
2023-06-01	45.650	46.650	45.150	46.380	32.671	8,988,690
2023-05-31	45.520	46.270	45.200	45.860	32.304	6,525,491
2023-05-30	44.990	45.730	44.510	45.540	32.079	7,410,295
2023-05-29	46.540	46.920	45.200	45.340	31.938	7,890,891
2023-05-26	46.450	46.980	46.000	46.310	32.621	7,054,040
2023-05-25	45.320	46.600	45.320	46.430	32.706	9,406,007
2023-05-24	45.110	46.420	45.110	45.490	32.044	7,418,884
2023-05-23	45.500	46.230	44.880	45.600	32.121	7,198,487
2023-05-22	46.680	46.700	45.370	45.640	32.149	10,183,215
2023-05-19	43.620	47.180	43.420	46.520	32.769	16,565,789
2023-05-18	43.880	44.200	43.250	43.660	30.755	5,705,793
2023-05-17	44.000	44.640	43.620	44.110	31.072	6,704,629
2023-05-16	43.700	44.780	43.320	43.980	30.980	8,204,432
2023-05-15	42.520	43.700	42.420	43.700	30.783	6,953,371
2023-05-12	44.000	44.480	42.520	42.730	30.100	7,352,339
2023-05-11	43.810	44.450	43.580	43.840	30.881	6,943,853
2023-05-10	43.560	43.990	42.740	43.600	30.712	7,881,575
2023-05-09	45.110	45.160	43.550	43.640	30.741	10,464,127
2023-05-08	45.080	45.690	44.730	45.100	31.769	6,418,210
2023-05-05	46.500	46.700	44.960	45.080	31.755	8,064,767
2023-05-04	47.690	47.690	45.930	46.240	32.572	9,687,808

← NewerPage 14 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.