Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	85.470	87.400	85.000	86.710	43.308	12,930,660
2022-11-01	81.350	85.500	80.510	85.470	42.689	15,028,484
2022-10-31	77.520	83.360	77.060	81.190	40.551	12,999,884
2022-10-28	81.770	83.900	77.850	78.490	39.202	14,199,866
2022-10-27	82.750	84.560	81.500	82.210	41.060	11,575,973
2022-10-26	80.000	84.000	77.310	83.230	41.570	19,522,534
2022-10-25	83.920	85.340	82.550	83.250	41.580	8,956,931
2022-10-24	85.260	87.500	83.280	84.130	42.019	10,671,596
2022-10-21	85.510	86.550	83.500	84.980	42.444	11,688,036
2022-10-20	82.870	87.870	82.600	86.350	43.128	18,559,647
2022-10-19	84.600	87.940	84.100	84.500	42.204	14,458,190
2022-10-18	85.900	86.000	83.700	84.750	42.329	8,973,428
2022-10-17	82.870	85.750	82.700	85.400	42.654	11,115,728
2022-10-14	84.500	84.500	82.140	83.910	41.909	13,293,294
2022-10-13	81.200	84.200	80.700	82.540	41.225	12,023,431
2022-10-12	79.350	82.180	77.800	82.180	41.045	13,414,459
2022-10-11	81.070	81.250	78.120	78.910	39.412	11,309,407
2022-10-10	84.500	85.550	80.700	80.950	40.431	8,745,594
2022-09-30	88.700	88.780	85.010	85.010	42.459	7,300,649
2022-09-29	88.660	90.300	88.010	88.690	44.297	7,285,825
2022-09-28	91.160	91.310	88.000	88.040	43.972	6,448,386
2022-09-27	91.360	92.900	90.300	91.490	45.695	9,104,976
2022-09-26	90.260	92.460	90.090	90.720	45.311	7,824,525
2022-09-23	94.390	94.470	89.860	90.850	45.376	9,060,098
2022-09-22	92.560	94.650	92.560	93.990	46.944	6,168,974
2022-09-21	95.000	95.870	93.610	93.740	46.819	6,136,989
2022-09-20	95.080	96.000	93.230	95.470	47.683	6,169,092
2022-09-19	96.260	98.500	93.690	94.480	47.189	8,143,690
2022-09-16	97.980	99.400	96.600	96.750	48.322	6,813,173
2022-09-15	103.98	104.49	96.040	98.020	48.957	12,972,650
2022-09-14	102.99	105.96	102.22	103.38	51.634	6,484,107
2022-09-13	105.59	107.43	104.67	105.16	52.523	4,707,275
2022-09-09	106.41	106.95	103.90	105.28	52.583	6,758,864
2022-09-08	107.60	108.21	105.55	106.72	53.302	7,307,475
2022-09-07	107.33	110.29	106.30	107.51	53.697	11,596,267
2022-09-06	104.75	108.49	104.50	107.30	53.592	10,874,501
2022-09-05	102.50	105.99	100.40	104.74	52.313	10,444,579
2022-09-02	103.23	104.20	101.24	103.28	51.584	6,899,292
2022-09-01	103.66	105.46	102.00	102.51	51.199	7,924,303
2022-08-31	107.05	107.59	101.38	103.13	51.509	13,248,284
2022-08-30	106.56	109.08	105.98	107.87	53.876	8,430,195
2022-08-29	104.70	108.86	103.30	106.79	53.337	9,972,968
2022-08-26	112.00	112.80	107.09	107.49	53.687	9,897,106
2022-08-25	115.00	116.26	108.85	110.42	55.150	13,629,285
2022-08-24	122.90	123.54	114.71	115.05	57.463	14,352,960
2022-08-23	122.60	124.50	122.55	122.80	61.333	7,096,952
2022-08-22	123.00	125.74	121.30	123.79	61.828	10,360,420
2022-08-19	125.00	130.16	124.36	124.68	62.272	12,878,622
2022-08-18	126.45	127.00	121.00	125.98	62.922	24,628,544
2022-08-17	125.00	129.10	124.18	129.10	64.480	13,920,186
2022-08-16	126.10	127.20	123.70	125.30	62.582	11,102,537
2022-08-15	124.33	126.10	122.00	126.10	62.982	10,437,186
2022-08-12	129.70	130.88	124.16	124.20	62.033	15,087,913
2022-08-11	134.34	134.70	129.21	130.28	65.069	15,202,992
2022-08-10	130.19	138.94	129.50	132.55	66.203	19,695,483
2022-08-09	134.64	134.80	127.70	133.26	66.558	21,613,754
2022-08-08	136.00	136.88	129.19	134.64	67.247	33,527,074
2022-08-05	123.00	131.56	122.70	131.56	65.709	19,181,865
2022-08-04	122.66	123.60	118.60	119.60	59.735	15,072,617
2022-08-03	124.90	126.88	121.02	123.25	61.558	15,537,366

← NewerPage 17 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.