Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	162.00	164.12	149.58	150.85	53.445	10,845,580
2022-01-28	161.58	165.00	157.00	158.73	56.237	7,989,134
2022-01-27	167.00	172.80	160.01	160.52	56.871	11,056,928
2022-01-26	163.45	168.67	156.75	168.19	59.588	9,889,872
2022-01-25	165.00	170.32	161.30	161.70	57.289	11,343,380
2022-01-24	157.98	168.85	157.46	165.40	58.600	11,387,136
2022-01-21	157.25	160.80	155.00	157.48	55.794	6,176,955
2022-01-20	161.35	164.61	158.03	159.91	56.655	7,019,269
2022-01-19	160.35	163.99	158.36	163.05	57.767	8,773,983
2022-01-18	160.00	167.52	157.01	162.25	57.484	12,870,583
2022-01-17	159.67	163.66	156.00	160.10	56.722	15,315,040
2022-01-14	149.33	160.50	148.85	160.50	56.864	16,827,500
2022-01-13	154.11	154.49	147.35	150.14	53.193	8,066,866
2022-01-12	152.16	155.00	148.02	153.33	54.324	10,701,224
2022-01-11	155.50	155.69	148.70	148.96	52.775	6,689,745
2022-01-10	155.92	155.95	152.01	154.08	54.589	8,142,600
2022-01-07	162.38	163.67	155.00	155.90	55.234	8,685,948
2022-01-06	162.70	164.90	160.50	162.20	57.466	6,731,347
2022-01-05	170.52	171.86	162.00	162.70	57.643	7,730,322
2022-01-04	176.00	178.80	165.41	170.85	60.531	9,613,384
2021-12-31	184.30	184.32	172.50	178.10	63.099	11,549,559
2021-12-30	180.50	187.38	180.00	184.36	65.317	7,712,966
2021-12-29	187.82	188.49	177.44	181.43	64.279	10,622,737
2021-12-28	190.00	190.00	183.50	188.96	66.947	4,969,746
2021-12-27	186.01	193.89	186.00	188.70	66.855	5,308,512
2021-12-24	190.11	196.11	186.86	188.40	66.749	7,958,527
2021-12-23	183.90	192.12	181.60	191.20	67.741	11,578,549
2021-12-22	182.00	186.46	178.47	184.33	65.307	10,065,181
2021-12-21	180.30	182.56	175.72	180.00	63.773	7,291,214
2021-12-20	183.38	183.97	179.20	179.99	63.769	6,685,555
2021-12-17	189.34	189.34	183.01	183.89	65.151	8,912,350
2021-12-16	195.86	196.80	188.07	190.00	67.315	6,458,462
2021-12-15	195.00	201.82	191.48	193.00	68.378	7,774,877
2021-12-14	194.00	199.00	190.20	195.85	69.388	6,884,240
2021-12-13	190.48	196.00	188.80	195.87	69.395	9,172,333
2021-12-10	196.15	196.30	187.50	192.25	68.113	10,168,512
2021-12-09	195.66	196.78	192.17	194.43	68.885	8,773,849
2021-12-08	195.90	197.84	193.30	195.30	69.193	13,360,983
2021-12-07	217.31	220.50	196.12	196.12	69.484	16,036,059
2021-12-06	218.32	224.20	215.28	217.91	77.204	8,464,962
2021-12-03	223.80	228.86	219.80	221.25	78.387	8,694,709
2021-12-02	220.26	228.37	219.68	223.45	79.167	8,261,783
2021-12-01	224.02	233.99	218.50	221.90	78.617	11,546,946
2021-11-30	218.70	230.97	213.00	224.00	79.361	14,189,789
2021-11-29	216.00	225.52	213.88	218.70	77.484	12,285,859
2021-11-26	219.50	221.20	215.94	216.88	76.839	9,028,070
2021-11-25	225.34	226.21	215.30	217.74	77.144	14,853,247
2021-11-24	220.14	243.10	219.99	228.00	80.779	20,338,936
2021-11-23	220.00	226.98	216.62	221.00	78.299	9,655,156
2021-11-22	212.14	225.55	205.30	222.33	78.770	16,180,907
2021-11-19	202.67	216.27	201.17	213.26	75.556	15,482,773
2021-11-18	195.00	214.48	195.00	202.83	71.861	17,571,706
2021-11-17	180.02	200.52	179.00	200.52	71.043	17,167,361
2021-11-16	180.83	193.49	180.10	182.29	64.584	14,004,421
2021-11-15	183.50	186.90	175.72	181.72	64.382	15,109,503
2021-11-12	177.50	193.66	175.15	186.26	65.990	18,333,300
2021-11-11	165.94	181.18	165.94	177.50	62.887	17,984,052
2021-11-10	164.00	172.05	164.00	166.37	58.944	12,673,830
2021-11-09	163.23	170.05	162.10	166.87	59.121	13,707,693
2021-11-08	167.20	168.85	160.20	163.10	57.785	13,610,484

← NewerPage 20 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.