Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	38.700	38.820	37.450	38.380	38.268	17,245,963
2026-04-20	37.750	38.950	37.740	38.720	38.607	16,245,919
2026-04-17	37.660	38.290	37.430	37.710	37.600	12,657,027
2026-04-16	37.700	38.000	37.390	37.890	37.780	9,849,939
2026-04-15	38.510	38.820	37.440	37.690	37.580	10,889,633
2026-04-14	38.220	38.760	38.020	38.590	38.478	9,021,652
2026-04-13	37.780	38.640	37.690	37.900	37.790	8,966,464
2026-04-10	38.700	39.090	38.300	38.410	38.298	7,914,320
2026-04-09	38.030	38.630	37.830	38.310	38.199	7,287,936
2026-04-08	37.360	38.990	37.360	38.630	38.518	13,541,795
2026-04-07	36.870	37.080	36.150	36.230	36.125	6,470,073
2026-04-03	37.370	37.500	36.400	36.520	36.414	5,902,202
2026-04-02	37.980	38.650	37.000	37.230	37.122	7,960,040
2026-04-01	37.240	38.150	36.690	38.050	37.939	12,161,364
2026-03-31	37.200	37.430	36.180	36.500	36.394	10,131,947
2026-03-30	37.450	37.750	36.770	37.390	37.281	11,372,067
2026-03-27	37.960	38.590	37.080	38.040	37.929	13,289,954
2026-03-26	40.000	40.420	38.800	39.050	38.936	9,589,534
2026-03-25	39.920	40.880	39.560	40.010	39.894	11,196,955
2026-03-24	41.420	41.490	38.510	39.780	39.664	15,732,896
2026-03-23	40.700	42.150	40.080	40.680	40.562	13,734,442
2026-03-20	41.960	42.580	41.150	41.700	41.579	12,125,256
2026-03-19	41.800	42.250	41.430	41.690	41.569	8,021,977
2026-03-18	41.510	42.800	41.260	42.600	42.476	10,724,128
2026-03-17	43.260	43.300	41.130	41.220	41.100	9,379,442
2026-03-16	41.580	42.970	40.700	42.910	42.785	13,901,585
2026-03-13	42.610	42.850	41.280	41.320	41.200	10,446,738
2026-03-12	43.000	44.220	42.400	42.780	42.655	11,329,868
2026-03-11	43.300	43.780	42.690	43.320	43.194	11,491,861
2026-03-10	42.480	43.410	42.390	43.220	43.094	14,261,402
2026-03-09	40.930	41.700	39.200	41.630	41.509	16,039,785
2026-03-06	41.540	42.420	41.430	41.780	41.658	9,964,997
2026-03-05	43.100	43.420	41.400	41.950	41.828	14,563,250
2026-03-04	41.700	43.700	41.430	42.140	42.017	15,255,589
2026-03-03	46.110	46.900	42.840	42.960	42.835	24,080,317
2026-03-02	46.000	47.450	46.000	46.100	45.966	20,942,609
2026-02-27	47.990	47.990	46.440	47.670	47.531	27,392,897
2026-02-26	47.650	49.000	47.410	48.910	48.768	37,102,831
2026-02-25	46.980	48.600	46.880	47.600	47.461	21,695,672
2026-02-24	47.910	47.980	45.830	46.590	46.454	15,047,921
2026-02-13	46.780	47.900	46.220	47.150	47.013	19,592,427
2026-02-12	44.710	48.670	44.710	47.670	47.531	26,061,072
2026-02-11	44.400	45.740	44.080	44.630	44.500	15,655,107
2026-02-10	45.800	46.200	44.400	44.500	44.370	12,081,649
2026-02-09	46.160	46.390	44.200	45.380	45.248	23,961,314
2026-02-06	44.690	45.850	44.160	45.010	44.879	24,497,752
2026-02-05	42.860	46.550	41.470	45.720	45.587	40,361,854
2026-02-04	43.550	43.600	42.550	43.200	43.074	16,631,514
2026-02-03	44.570	44.900	43.540	44.120	43.992	18,728,000
2026-02-02	45.900	46.850	43.860	43.900	43.772	22,175,564
2026-01-30	45.800	46.960	43.950	46.070	45.936	28,088,457
2026-01-29	49.000	49.500	46.000	46.160	46.026	46,565,826
2026-01-28	47.600	50.880	47.500	48.470	48.329	50,682,748
2026-01-27	43.140	46.690	42.600	46.320	46.185	43,584,601
2026-01-26	42.790	45.640	42.720	43.210	43.084	39,032,241
2026-01-23	42.320	43.180	41.060	42.800	42.675	44,982,595
2026-01-22	39.000	42.460	38.810	42.450	42.326	61,126,080
2026-01-21	38.100	38.970	38.030	38.600	38.488	18,649,867
2026-01-20	37.740	38.950	37.570	38.480	38.368	25,574,119
2026-01-19	37.880	38.430	37.700	37.760	37.650	20,484,419

← NewerPage 3 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.