Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	37.880	38.430	37.700	37.760	37.650	20,484,419
2026-01-16	37.080	37.760	36.980	37.460	37.351	18,892,569
2026-01-15	36.000	36.930	35.930	36.860	36.753	14,478,656
2026-01-14	36.170	36.970	35.730	36.190	36.085	16,955,635
2026-01-13	37.490	37.500	36.020	36.170	36.065	17,625,227
2026-01-12	37.250	37.480	36.810	37.480	37.371	17,154,555
2026-01-09	36.880	37.750	36.730	37.350	37.241	15,316,958
2026-01-08	36.920	37.450	36.800	37.070	36.962	13,211,534
2026-01-07	37.280	37.660	36.980	37.210	37.102	19,503,561
2026-01-06	36.280	36.970	36.110	36.950	36.842	16,982,132
2026-01-05	36.000	36.500	35.890	36.270	36.164	12,969,378
2025-12-31	36.930	37.100	35.690	35.730	35.626	14,267,275
2025-12-30	36.660	37.770	36.160	36.740	36.633	19,736,954
2025-12-29	35.440	37.220	35.440	36.340	36.234	34,698,383
2025-12-26	34.370	34.800	34.330	34.500	34.400	8,770,244
2025-12-25	34.000	34.760	34.000	34.450	34.350	6,968,667
2025-12-24	33.680	34.380	33.660	34.220	34.120	8,111,013
2025-12-23	33.880	34.090	33.480	33.600	33.502	6,805,062
2025-12-22	33.650	34.080	33.650	33.980	33.881	7,488,622
2025-12-19	33.440	33.700	33.330	33.580	33.482	7,310,873
2025-12-18	33.200	33.550	32.910	33.470	33.373	8,331,559
2025-12-17	32.600	33.500	32.320	33.490	33.393	7,981,137
2025-12-16	33.140	33.230	32.450	32.660	32.565	7,255,485
2025-12-15	33.250	33.620	33.160	33.170	33.073	5,214,757
2025-12-12	33.100	33.740	32.920	33.540	33.442	8,122,484
2025-12-11	33.960	34.040	33.040	33.040	32.944	7,846,700
2025-12-10	33.680	34.100	33.550	33.950	33.851	6,272,257
2025-12-09	34.260	34.550	33.870	33.880	33.781	7,421,343
2025-12-08	34.080	34.580	34.080	34.500	34.400	9,076,798
2025-12-05	33.770	34.150	33.410	34.050	33.951	6,394,084
2025-12-04	34.140	34.140	33.550	33.770	33.672	7,088,199
2025-12-03	33.950	34.280	33.500	34.150	34.051	10,199,462
2025-12-02	34.760	34.760	33.990	34.000	33.901	10,166,203
2025-12-01	34.680	34.940	34.450	34.850	34.749	8,967,845
2025-11-28	34.410	34.820	34.320	34.640	34.539	5,832,611
2025-11-27	34.550	35.130	34.390	34.410	34.310	7,768,312
2025-11-26	34.600	34.950	34.400	34.470	34.370	6,866,913
2025-11-25	34.690	35.190	34.410	34.770	34.669	9,477,638
2025-11-24	34.300	34.600	33.890	34.440	34.340	8,406,050
2025-11-21	35.200	35.370	34.200	34.230	34.130	14,531,293
2025-11-20	36.950	37.200	35.630	35.650	35.546	14,737,370
2025-11-19	37.700	37.900	36.380	36.720	36.613	16,211,109
2025-11-18	38.080	38.800	37.760	37.850	37.740	18,391,222
2025-11-17	37.180	38.500	37.080	38.130	38.019	24,890,612
2025-11-14	37.510	38.150	36.530	37.450	37.341	23,558,695
2025-11-13	37.500	38.600	37.270	38.150	38.039	29,168,279
2025-11-12	37.500	38.070	36.600	37.530	37.421	23,637,143
2025-11-11	39.160	39.290	37.800	37.800	37.690	26,540,984
2025-11-10	38.870	40.170	37.820	39.450	39.335	46,273,955
2025-11-07	36.800	38.900	36.270	38.820	38.707	34,701,616
2025-11-06	36.380	37.810	35.950	37.330	37.221	24,643,106
2025-11-05	35.500	36.650	35.380	36.250	36.145	15,183,047
2025-11-04	36.980	37.180	35.830	36.090	35.985	19,127,707
2025-11-03	37.460	37.520	36.280	37.140	37.032	20,537,619
2025-10-31	38.050	38.660	37.500	37.540	37.431	27,172,387
2025-10-30	37.490	40.180	37.360	38.690	38.577	44,852,190
2025-10-29	37.500	37.780	36.900	37.630	37.520	21,237,279
2025-10-28	37.140	37.990	36.720	37.660	37.550	26,733,221
2025-10-27	38.500	38.680	37.410	38.100	37.989	28,343,265
2025-10-24	36.400	38.790	36.400	38.110	37.999	42,245,279

← NewerPage 4 of 21 · 1,217 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.