Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.110	38.500	36.190	37.270	37.162	41,644,959
2025-10-21	40.810	41.000	38.800	39.110	38.996	54,279,854
2025-10-20	40.500	42.700	40.310	40.830	40.711	62,746,485
2025-10-17	40.030	41.590	38.800	39.000	38.886	54,096,456
2025-10-16	40.000	42.140	39.650	40.370	40.253	83,738,392
2025-10-15	39.400	40.130	38.690	40.130	40.013	92,032,036
2025-10-14	38.080	38.350	36.230	36.480	36.374	30,396,172
2025-10-13	34.220	39.200	34.210	37.990	37.879	45,289,745
2025-10-10	36.680	36.880	35.600	35.710	35.606	22,431,104
2025-10-09	36.300	37.400	36.070	37.220	37.112	29,440,557
2025-09-30	35.620	36.190	35.620	36.050	35.945	17,706,791
2025-09-29	35.820	35.910	35.140	35.570	35.466	16,388,432
2025-09-26	35.520	36.510	35.450	35.850	35.746	22,411,016
2025-09-25	35.900	36.190	35.600	35.680	35.576	18,160,040
2025-09-24	34.370	36.070	34.280	36.020	35.915	34,500,346
2025-09-23	34.510	34.710	33.440	34.510	34.410	14,675,287
2025-09-22	34.500	34.890	34.090	34.710	34.609	13,351,736
2025-09-19	34.940	35.380	34.350	34.500	34.400	16,116,178
2025-09-18	34.510	35.800	34.300	34.720	34.619	28,017,308
2025-09-17	34.300	34.650	33.830	34.520	34.420	11,615,136
2025-09-16	34.000	34.450	33.870	34.100	34.001	9,951,467
2025-09-15	35.160	35.370	34.090	34.200	34.100	15,909,855
2025-09-12	33.850	34.370	33.650	34.020	33.921	13,138,609
2025-09-11	32.860	33.890	32.640	33.880	33.781	12,414,426
2025-09-10	33.100	33.430	32.810	33.010	32.914	11,995,049
2025-09-09	34.200	34.200	33.340	33.520	33.422	10,381,227
2025-09-08	34.580	34.780	33.980	34.430	34.330	11,501,505
2025-09-05	32.850	34.400	32.770	34.390	34.290	16,970,013
2025-09-04	33.690	34.020	32.290	32.850	32.754	15,544,710
2025-09-03	34.250	34.630	33.500	33.580	33.482	14,908,674
2025-09-02	35.440	35.820	33.890	34.140	34.041	20,490,306
2025-09-01	35.290	35.880	34.920	35.290	35.187	17,669,339
2025-08-29	35.550	35.550	34.700	34.930	34.828	16,698,294
2025-08-28	34.700	35.600	34.400	35.520	35.417	25,504,215
2025-08-27	35.110	36.330	34.800	34.800	34.699	29,557,101
2025-08-26	35.010	35.460	34.650	35.110	35.008	15,276,386
2025-08-25	35.580	35.940	34.820	35.090	34.988	21,622,086
2025-08-22	34.500	35.420	34.440	35.220	35.118	19,675,849
2025-08-21	34.900	35.480	34.360	34.550	34.449	15,429,456
2025-08-20	34.500	35.200	34.130	34.900	34.798	18,254,001
2025-08-19	34.580	34.840	34.010	34.400	34.300	13,843,862
2025-08-18	35.170	35.240	34.500	34.680	34.579	20,413,705
2025-08-15	33.080	35.100	33.080	34.930	34.828	23,757,072
2025-08-14	34.000	34.290	33.220	33.220	33.123	16,836,475
2025-08-13	34.000	34.150	33.650	34.000	33.901	15,121,229
2025-08-12	33.430	34.140	33.140	33.860	33.761	16,960,797
2025-08-11	32.790	33.670	32.780	33.350	33.253	11,829,221
2025-08-08	33.210	33.290	32.600	32.930	32.834	11,908,321
2025-08-07	32.640	33.840	32.580	33.210	33.113	22,705,592
2025-08-06	32.350	32.700	32.150	32.640	32.545	7,399,351
2025-08-05	32.360	32.470	32.100	32.400	32.306	5,672,099
2025-08-04	32.060	32.340	31.910	32.240	32.146	5,354,893
2025-08-01	31.990	32.740	31.880	32.200	32.106	7,645,374
2025-07-31	32.390	32.760	31.860	31.990	31.897	9,422,720
2025-07-30	32.790	33.020	32.220	32.570	32.475	10,224,896
2025-07-29	32.080	32.990	32.010	32.790	32.695	11,754,472
2025-07-28	32.380	32.490	32.040	32.190	32.096	6,859,664
2025-07-25	32.180	32.460	31.920	32.180	32.086	9,130,418
2025-07-24	31.310	32.380	31.300	32.120	32.027	12,398,969
2025-07-23	31.510	31.740	31.280	31.330	31.239	7,931,735

← NewerPage 5 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.