Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	47.710	48.780	47.080	47.900	33.741	9,989,352
2023-04-27	48.720	50.070	47.080	47.710	33.608	15,126,231
2023-04-26	49.600	50.860	49.230	50.060	35.263	9,635,460
2023-04-25	52.500	52.790	49.220	49.580	34.925	12,844,277
2023-04-24	55.100	55.390	52.390	52.550	37.017	10,552,229
2023-04-21	82.540	82.540	77.000	77.990	38.953	16,969,495
2023-04-20	83.760	84.800	82.430	82.620	41.265	10,409,689
2023-04-19	84.520	86.020	83.400	83.910	41.909	10,803,339
2023-04-18	86.250	86.680	83.880	84.720	42.314	10,787,581
2023-04-17	87.670	88.500	86.180	86.790	43.348	9,602,043
2023-04-14	85.880	88.070	84.600	87.700	43.802	13,516,514
2023-04-13	88.380	89.240	85.050	85.250	42.579	13,149,232
2023-04-12	88.010	89.270	87.100	89.250	44.577	12,551,700
2023-04-11	87.350	88.420	86.200	88.010	43.957	11,437,689
2023-04-10	89.700	90.000	86.070	86.490	43.198	16,083,050
2023-04-07	90.080	90.500	87.700	89.350	44.626	16,969,160
2023-04-06	85.900	91.250	85.900	89.400	44.651	26,842,278
2023-04-04	85.380	87.150	84.860	85.850	42.878	18,900,407
2023-04-03	82.980	85.800	82.880	85.640	42.774	16,668,663
2023-03-31	83.280	84.270	82.360	82.990	41.450	9,620,495
2023-03-30	83.200	85.480	82.810	83.570	41.740	15,242,208
2023-03-29	79.370	83.690	79.370	82.840	41.375	13,947,150
2023-03-28	81.980	82.000	79.610	79.660	39.787	8,065,427
2023-03-27	83.300	83.490	81.200	81.540	40.726	9,682,231
2023-03-24	83.790	84.120	82.360	83.000	41.455	11,519,343
2023-03-23	80.880	83.350	80.500	83.340	41.625	17,618,163
2023-03-22	81.680	81.880	80.380	80.960	40.436	9,110,191
2023-03-21	80.990	82.780	79.880	81.270	40.591	15,334,297
2023-03-20	75.440	80.000	75.060	79.400	39.657	15,166,219
2023-03-17	78.010	78.340	75.810	75.880	37.899	11,509,602
2023-03-16	79.160	80.400	77.000	77.360	38.638	9,302,385
2023-03-15	80.800	81.820	79.840	79.950	39.932	8,573,986
2023-03-14	78.900	80.500	78.020	80.500	40.206	9,634,080
2023-03-13	78.010	79.380	77.010	79.280	39.597	7,183,560
2023-03-10	79.430	80.230	77.660	78.410	39.162	8,250,333
2023-03-09	79.450	80.990	79.450	79.930	39.922	7,725,412
2023-03-08	79.250	80.170	79.000	79.370	39.642	5,100,427
2023-03-07	81.800	81.920	79.650	79.760	39.837	6,826,344
2023-03-06	81.240	82.200	79.900	81.750	40.831	8,094,619
2023-03-03	80.650	81.600	79.900	81.100	40.506	8,565,874
2023-03-02	80.820	81.170	79.660	79.840	39.877	5,790,486
2023-03-01	80.180	80.790	79.700	80.620	40.266	4,555,814
2023-02-28	80.650	80.880	79.160	80.160	40.037	4,466,250
2023-02-27	80.000	81.060	79.650	79.960	39.937	4,871,313
2023-02-24	82.200	82.620	80.680	80.960	40.436	6,387,089
2023-02-23	81.460	82.200	81.290	81.800	40.856	5,582,448
2023-02-22	81.130	82.200	81.050	81.470	40.691	6,486,884
2023-02-21	82.270	82.980	80.880	82.020	40.965	7,571,930
2023-02-20	82.100	82.150	80.290	81.990	40.950	9,894,724
2023-02-17	85.800	85.800	81.600	81.740	40.826	11,865,291
2023-02-16	88.880	89.750	84.910	85.400	42.654	13,731,101
2023-02-15	89.300	89.600	88.100	89.060	44.482	7,013,699
2023-02-14	90.600	92.920	88.500	89.330	44.616	12,950,658
2023-02-13	90.440	92.150	89.200	90.570	45.236	8,345,007
2023-02-10	92.700	93.400	89.770	90.600	45.251	10,616,365
2023-02-09	88.000	93.000	86.870	92.700	46.300	14,809,054
2023-02-08	89.690	92.500	88.030	88.110	44.007	8,206,537
2023-02-07	90.650	90.900	88.900	89.630	44.766	5,164,343
2023-02-06	90.500	91.850	90.120	90.280	45.091	4,673,968
2023-02-03	92.600	93.600	89.820	91.650	45.775	7,180,924

← NewerPage 15 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.