Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	91.940	93.850	91.150	92.500	46.200	9,689,932
2023-02-01	88.440	92.330	88.440	91.930	45.915	12,212,550
2023-01-31	90.000	90.400	87.700	88.380	44.142	7,031,821
2023-01-30	92.560	92.560	89.770	89.950	44.926	9,421,179
2023-01-20	90.850	91.470	90.010	91.150	45.526	5,791,835
2023-01-19	90.300	91.480	89.500	90.820	45.361	5,377,111
2023-01-18	92.000	92.600	89.880	90.280	45.091	6,160,781
2023-01-17	90.850	92.000	89.710	90.100	45.001	8,022,158
2023-01-16	87.550	91.890	87.460	90.940	45.421	11,921,443
2023-01-13	88.430	88.800	86.720	87.340	43.623	4,926,746
2023-01-12	89.020	89.080	87.100	88.290	44.097	7,575,709
2023-01-11	89.930	91.550	88.080	88.080	43.992	9,048,569
2023-01-10	89.790	90.790	88.550	89.780	44.841	11,578,364
2023-01-09	84.000	90.300	83.800	89.360	44.631	26,212,506
2023-01-06	77.890	85.800	77.700	84.210	42.059	25,371,286
2023-01-05	77.500	78.440	76.800	78.000	38.958	7,117,747
2023-01-04	78.940	80.180	77.100	77.650	38.783	5,852,587
2023-01-03	77.590	79.250	76.930	79.070	39.492	4,546,966
2022-12-30	79.020	79.330	77.330	77.580	38.748	3,790,904
2022-12-29	78.890	79.550	78.270	78.380	39.147	3,434,702
2022-12-28	79.400	79.940	78.500	79.000	39.457	3,834,308
2022-12-27	79.590	80.250	78.460	79.780	39.847	4,479,131
2022-12-26	75.100	79.820	75.100	79.590	39.752	7,868,441
2022-12-23	77.200	78.390	74.200	75.750	37.834	8,519,704
2022-12-22	80.670	81.060	77.850	78.000	38.958	6,562,099
2022-12-21	82.500	82.790	79.790	80.460	40.186	5,601,364
2022-12-20	81.380	83.500	81.380	82.370	41.140	4,664,929
2022-12-19	83.080	83.650	81.450	81.780	40.846	4,388,875
2022-12-16	85.510	85.950	83.090	83.120	41.515	7,608,416
2022-12-15	83.950	87.500	83.000	86.250	43.078	11,245,498
2022-12-14	85.400	86.580	84.050	84.310	42.109	8,586,564
2022-12-13	85.950	86.400	83.530	83.600	41.755	7,937,306
2022-12-12	85.000	88.270	84.600	86.720	43.313	8,667,123
2022-12-09	85.860	86.860	84.900	85.200	42.554	7,536,413
2022-12-08	87.100	87.760	85.680	85.880	42.893	7,021,847
2022-12-07	88.150	88.890	87.100	87.500	43.703	6,092,834
2022-12-06	87.650	90.250	87.180	88.390	44.147	9,812,951
2022-12-05	88.020	88.970	86.410	87.650	43.777	5,806,025
2022-12-02	88.440	89.800	87.300	87.770	43.837	5,889,276
2022-12-01	90.210	91.600	88.890	89.180	44.542	7,247,023
2022-11-30	88.200	90.180	87.890	89.430	44.667	5,848,796
2022-11-29	85.800	89.100	85.360	88.880	44.392	7,632,234
2022-11-28	85.000	86.670	84.580	85.620	42.764	5,079,618
2022-11-25	88.570	90.660	86.600	86.690	43.298	6,190,197
2022-11-24	88.320	89.450	86.830	88.800	44.352	6,315,639
2022-11-23	90.000	90.840	86.300	87.770	43.837	10,323,576
2022-11-22	91.560	93.180	89.650	90.290	45.096	8,200,134
2022-11-21	90.000	92.360	89.510	92.080	45.990	6,350,672
2022-11-18	93.000	94.890	90.770	90.860	45.381	10,504,800
2022-11-17	91.180	94.160	90.000	93.710	46.804	12,300,062
2022-11-16	94.050	94.530	92.000	92.130	46.015	10,120,199
2022-11-15	88.000	94.530	87.700	94.050	46.974	19,298,501
2022-11-14	88.760	90.550	87.130	87.680	43.792	8,433,119
2022-11-11	91.680	91.700	88.470	88.730	44.317	10,478,665
2022-11-10	89.160	90.900	87.600	88.110	44.007	10,014,418
2022-11-09	91.080	91.650	89.510	89.900	44.901	7,439,270
2022-11-08	93.060	94.150	90.580	91.070	45.486	9,442,004
2022-11-07	90.600	94.880	90.060	93.300	46.599	15,439,039
2022-11-04	89.720	91.540	87.860	90.960	45.431	14,809,732
2022-11-03	85.760	89.600	85.280	89.100	44.502	15,763,770

← NewerPage 16 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.