Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	86.320	89.930	86.050	86.610	43.258	8,554,243
2022-05-06	88.900	90.150	86.910	87.320	43.613	10,508,146
2022-05-05	90.230	96.450	89.500	91.950	45.925	14,553,041
2022-04-29	89.600	92.250	87.380	91.130	45.516	13,969,941
2022-04-28	88.600	90.880	86.500	87.850	43.877	12,839,634
2022-04-27	81.020	91.170	79.970	91.000	45.451	10,472,458
2022-04-26	119.15	121.49	115.01	116.60	41.310	9,746,542
2022-04-25	124.23	127.00	117.51	117.76	41.721	10,690,774
2022-04-22	128.00	133.90	125.00	128.11	45.388	12,421,607
2022-04-21	128.89	136.89	128.50	130.00	46.058	13,434,371
2022-04-20	130.00	133.88	128.05	131.19	46.480	13,037,589
2022-04-19	135.88	137.00	129.00	130.61	46.274	14,638,869
2022-04-18	129.10	138.05	127.23	137.52	48.722	17,154,077
2022-04-15	123.00	130.50	122.20	129.10	45.739	13,449,696
2022-04-14	122.36	129.50	119.68	126.01	44.644	15,729,812
2022-04-13	123.74	123.74	118.85	119.97	42.504	10,101,511
2022-04-12	128.44	129.50	122.00	125.25	44.375	12,643,372
2022-04-11	131.19	133.00	127.01	127.95	45.332	10,520,163
2022-04-08	136.72	138.50	131.85	134.30	47.581	10,159,303
2022-04-07	139.28	141.37	135.20	135.33	47.946	10,276,858
2022-04-06	144.49	144.49	138.33	139.28	49.346	10,866,528
2022-04-01	145.75	148.95	143.94	145.79	51.652	8,542,124
2022-03-31	151.30	151.49	146.00	146.75	51.992	11,752,908
2022-03-30	152.97	156.84	151.58	153.24	54.292	12,210,583
2022-03-29	159.16	161.88	148.02	150.53	53.332	19,462,168
2022-03-28	159.00	165.00	157.88	162.09	57.427	9,680,030
2022-03-25	172.00	175.18	162.91	162.95	57.732	15,181,684
2022-03-24	181.52	181.60	170.36	171.48	60.754	15,688,795
2022-03-23	183.60	186.00	180.70	184.99	65.540	8,888,463
2022-03-22	187.88	188.28	181.80	184.20	65.261	13,321,741
2022-03-21	182.34	193.56	180.01	192.18	68.088	15,195,166
2022-03-18	184.30	190.00	182.28	184.29	65.292	10,058,134
2022-03-17	196.13	198.10	186.08	186.74	66.160	19,253,490
2022-03-16	185.99	196.80	175.40	194.18	68.796	22,743,630
2022-03-15	174.00	188.80	173.00	181.02	64.134	17,977,022
2022-03-14	181.00	182.80	175.67	177.50	62.887	8,661,243
2022-03-11	179.01	186.58	178.02	183.86	65.140	13,898,516
2022-03-10	194.00	196.80	183.50	185.05	65.562	21,818,877
2022-03-09	181.50	188.70	175.00	188.46	66.770	26,055,544
2022-03-08	172.00	188.08	172.00	180.30	63.879	21,701,634
2022-03-07	168.88	174.96	167.50	171.51	60.765	12,058,606
2022-03-04	165.00	176.65	163.91	171.00	60.584	13,135,025
2022-03-03	175.78	176.98	167.21	169.00	59.875	9,817,933
2022-03-02	176.50	176.50	169.69	175.80	62.285	9,424,484
2022-03-01	178.68	181.13	175.08	178.96	63.404	10,278,774
2022-02-28	172.40	177.98	172.00	177.14	62.759	10,377,286
2022-02-25	180.59	182.96	171.90	173.82	61.583	15,305,219
2022-02-24	170.90	176.65	168.25	174.92	61.973	16,643,797
2022-02-23	165.51	176.58	164.02	173.25	61.381	21,195,970
2022-02-22	150.88	167.21	149.03	167.21	59.241	20,359,478
2022-02-21	154.50	155.61	150.88	152.01	53.856	6,431,236
2022-02-18	153.53	159.59	153.00	155.83	55.209	8,100,631
2022-02-17	147.20	160.47	145.60	156.70	55.518	13,817,637
2022-02-16	152.01	154.00	146.88	148.20	52.506	7,292,481
2022-02-15	149.51	154.90	148.77	152.01	53.856	9,317,364
2022-02-14	144.00	151.50	143.00	148.89	52.751	6,722,725
2022-02-11	145.00	151.73	144.22	147.09	52.113	7,109,253
2022-02-10	153.00	153.00	144.07	147.49	52.255	9,052,595
2022-02-09	140.00	150.87	139.00	150.87	53.452	11,559,972
2022-02-08	148.70	148.70	135.77	137.15	48.591	14,343,461

← NewerPage 19 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.