Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	120.20	126.60	119.30	122.83	61.348	14,619,608
2022-08-01	124.00	126.33	119.33	122.10	60.984	14,474,106
2022-07-29	128.00	128.92	124.01	125.58	62.722	14,305,504
2022-07-28	121.30	130.49	121.10	128.93	64.395	23,585,703
2022-07-27	118.00	119.33	116.58	119.20	59.535	10,450,917
2022-07-26	116.50	118.19	115.12	118.10	58.986	8,876,165
2022-07-25	119.62	121.50	115.98	116.45	58.162	12,962,546
2022-07-22	127.99	128.65	119.90	120.80	60.334	17,180,785
2022-07-21	127.00	132.35	125.00	127.45	63.656	16,632,309
2022-07-20	128.61	130.61	126.60	126.66	63.261	12,292,710
2022-07-19	133.33	135.58	126.45	127.87	63.866	16,877,122
2022-07-18	133.00	135.50	128.86	133.60	66.727	13,116,051
2022-07-15	130.01	139.02	128.62	133.62	66.737	16,804,032
2022-07-14	127.08	133.51	126.50	131.63	65.744	14,502,116
2022-07-13	127.13	128.61	122.69	127.06	63.461	13,929,880
2022-07-12	133.20	134.90	126.67	126.83	63.346	17,986,773
2022-07-11	135.00	139.98	129.88	133.50	66.677	30,053,522
2022-07-08	130.50	139.94	130.50	136.51	68.181	39,301,143
2022-07-07	120.41	128.43	119.18	127.22	63.541	24,138,574
2022-07-06	116.95	122.83	116.90	119.80	59.835	16,515,026
2022-07-05	117.21	120.49	115.20	118.09	58.981	13,157,693
2022-07-04	118.00	118.59	113.95	117.60	58.736	18,180,354
2022-07-01	126.26	128.38	119.96	120.61	60.240	18,990,798
2022-06-30	124.80	127.70	122.30	125.81	62.837	20,027,832
2022-06-29	128.50	132.28	125.00	125.00	62.432	20,302,442
2022-06-28	126.00	130.49	119.00	130.35	65.104	24,332,574
2022-06-27	126.99	129.70	124.60	127.33	63.596	20,662,998
2022-06-24	125.00	134.99	125.00	126.30	63.081	27,459,505
2022-06-23	117.66	123.75	117.54	123.30	61.583	20,904,062
2022-06-22	116.01	120.00	114.14	117.82	58.846	18,413,482
2022-06-21	115.10	123.30	115.10	116.95	58.412	26,447,614
2022-06-20	112.70	118.77	111.51	116.07	57.972	24,501,407
2022-06-17	106.55	112.90	105.01	111.30	55.590	22,490,174
2022-06-16	104.28	110.77	104.28	108.45	54.166	20,076,513
2022-06-15	103.50	108.50	103.01	104.58	52.233	17,646,907
2022-06-14	106.25	107.49	100.41	104.27	52.078	23,479,765
2022-06-13	103.71	111.50	103.50	108.42	54.151	26,872,331
2022-06-10	102.10	106.50	101.81	105.15	52.518	19,035,968
2022-06-09	109.50	109.82	101.81	103.00	51.444	21,267,354
2022-06-08	110.03	114.05	108.00	110.29	55.085	15,810,575
2022-06-07	116.90	117.00	109.00	111.35	55.615	22,075,940
2022-06-06	107.00	113.90	106.02	113.60	56.738	24,495,368
2022-06-02	103.00	107.55	102.03	107.05	53.467	19,139,488
2022-06-01	103.35	107.60	102.50	103.55	51.719	16,689,709
2022-05-31	103.00	103.99	99.690	103.43	51.659	16,403,481
2022-05-30	101.51	104.87	100.28	102.61	51.249	12,433,244
2022-05-27	105.00	106.88	100.05	101.31	50.600	12,971,374
2022-05-26	107.00	107.64	102.20	104.31	52.098	16,167,885
2022-05-25	106.40	109.95	101.72	109.28	54.581	17,618,343
2022-05-24	110.00	115.21	106.50	106.57	53.227	18,413,551
2022-05-23	106.50	111.49	105.13	111.10	55.490	15,229,235
2022-05-20	106.00	107.80	103.61	105.95	52.917	15,640,939
2022-05-19	98.230	107.10	97.550	106.79	53.337	21,884,993
2022-05-18	101.00	104.10	100.22	100.99	50.440	18,508,105
2022-05-17	94.630	103.20	93.110	101.00	50.445	21,883,864
2022-05-16	98.100	98.980	93.860	94.130	47.014	12,824,464
2022-05-13	97.370	98.500	94.300	98.000	48.947	12,443,673
2022-05-12	92.980	99.800	92.400	97.020	48.457	16,276,255
2022-05-11	92.000	98.000	91.660	93.810	46.854	20,653,380
2022-05-10	84.900	94.000	84.560	91.630	45.765	18,176,653

← NewerPage 18 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.