Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.510	31.740	31.280	31.330	31.239	7,931,735
2025-07-22	31.500	31.620	31.310	31.600	31.508	6,854,461
2025-07-21	31.550	31.630	31.350	31.490	31.398	5,522,230
2025-07-18	31.550	31.700	31.360	31.600	31.508	7,042,468
2025-07-17	30.980	31.390	30.850	31.380	31.289	6,864,836
2025-07-16	31.050	31.350	30.880	31.040	30.950	5,713,171
2025-07-15	30.910	31.180	30.670	30.970	30.880	5,263,411
2025-07-14	31.150	31.350	31.000	31.000	30.910	5,108,536
2025-07-11	30.780	31.150	30.640	31.050	30.960	6,635,760
2025-07-10	30.540	30.940	30.530	30.760	30.670	5,317,682
2025-07-09	30.920	30.950	30.560	30.610	30.521	5,295,974
2025-07-08	30.430	30.920	30.400	30.900	30.810	6,711,125
2025-07-07	30.470	30.550	30.300	30.340	30.252	3,729,561
2025-07-04	30.890	30.970	30.470	30.530	30.441	5,103,626
2025-07-03	30.950	31.090	30.650	30.860	30.770	6,246,058
2025-07-02	30.900	31.440	30.450	31.020	30.930	8,528,833
2025-07-01	30.700	31.060	30.460	30.850	30.760	6,682,978
2025-06-30	30.620	30.900	30.550	30.740	30.651	5,653,254
2025-06-27	30.500	30.850	30.450	30.550	30.461	6,065,286
2025-06-26	30.630	30.740	30.300	30.320	30.232	5,550,800
2025-06-25	30.300	30.600	30.130	30.570	30.481	6,782,865
2025-06-24	29.540	30.300	29.540	30.300	30.212	6,786,071
2025-06-23	29.110	29.730	28.990	29.480	29.394	4,801,025
2025-06-20	29.700	29.900	29.240	29.240	29.155	5,818,194
2025-06-19	29.750	30.290	29.620	29.730	29.643	6,045,406
2025-06-18	29.750	30.100	29.620	29.960	29.873	5,369,038
2025-06-17	29.980	29.980	29.630	29.870	29.783	3,831,109
2025-06-16	29.700	29.940	29.530	29.870	29.783	3,423,400
2025-06-13	30.450	30.570	29.710	29.760	29.673	7,613,907
2025-06-12	30.900	30.900	30.540	30.630	30.476	4,003,682
2025-06-11	30.800	31.100	30.760	30.920	30.764	3,777,929
2025-06-10	31.350	31.390	30.600	30.760	30.605	5,521,892
2025-06-09	31.360	31.470	31.160	31.320	31.162	4,542,861
2025-06-06	31.350	31.540	31.040	31.330	31.172	4,513,992
2025-06-05	30.750	31.720	30.710	31.340	31.182	6,661,664
2025-06-04	30.660	30.830	30.520	30.800	30.645	3,748,006
2025-06-03	30.380	30.770	30.250	30.520	30.367	4,190,823
2025-05-30	30.920	30.920	30.300	30.350	30.197	4,816,982
2025-05-29	30.500	30.930	30.380	30.920	30.764	4,750,524
2025-05-28	30.350	30.640	30.300	30.340	30.187	3,228,807
2025-05-27	30.730	30.730	30.200	30.290	30.138	4,933,750
2025-05-26	30.240	31.190	30.240	30.800	30.645	7,210,075
2025-05-23	30.700	30.940	30.400	30.400	30.247	5,397,269
2025-05-22	31.120	31.600	30.760	30.840	30.685	6,147,060
2025-05-21	31.010	31.430	30.700	31.130	30.973	5,655,972
2025-05-20	31.170	31.250	30.830	31.110	30.954	4,330,461
2025-05-19	31.080	31.300	30.830	31.000	30.844	4,423,298
2025-05-16	31.130	31.490	31.110	31.180	31.023	3,866,024
2025-05-15	31.900	31.900	31.200	31.200	31.043	5,640,228
2025-05-14	31.850	32.080	31.610	31.870	31.710	5,904,925
2025-05-13	32.350	32.400	31.800	31.830	31.670	6,916,964
2025-05-12	31.710	32.000	31.700	31.900	31.740	6,056,109
2025-05-09	32.000	32.050	31.390	31.480	31.322	6,450,353
2025-05-08	31.440	32.110	31.400	32.000	31.839	7,634,974
2025-05-07	31.810	32.180	31.360	31.620	31.461	7,832,916
2025-05-06	31.100	31.650	31.100	31.640	31.481	7,803,007
2025-04-30	30.550	31.060	30.500	30.920	30.764	7,885,638
2025-04-29	30.380	30.600	30.160	30.450	30.297	7,123,381
2025-04-28	31.080	31.080	30.420	30.500	30.347	7,699,605
2025-04-25	31.550	31.600	30.800	31.120	30.963	10,257,679

← NewerPage 6 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.