Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	32.000	32.000	31.340	31.610	31.451	5,707,056
2025-04-23	32.100	32.200	31.850	32.040	31.879	5,964,005
2025-04-22	31.720	32.090	31.680	31.870	31.710	5,801,034
2025-04-21	31.380	31.930	31.120	31.930	31.769	5,478,813
2025-04-18	31.610	31.690	31.110	31.220	31.063	4,764,311
2025-04-17	31.600	32.380	31.530	31.620	31.461	7,779,298
2025-04-16	31.530	32.240	30.950	31.930	31.769	9,646,036
2025-04-15	31.930	31.940	31.300	31.510	31.352	6,292,660
2025-04-14	32.500	32.550	31.710	31.880	31.720	10,247,389
2025-04-11	30.500	32.880	30.360	31.950	31.789	17,077,365
2025-04-10	31.000	31.750	30.660	30.740	30.585	11,946,909
2025-04-09	29.700	30.850	28.120	30.570	30.416	12,809,055
2025-04-08	30.250	31.130	29.300	30.000	29.849	14,532,620
2025-04-07	31.520	32.550	30.520	30.520	30.367	12,227,173
2025-04-03	34.370	34.850	33.490	33.910	33.739	10,236,309
2025-04-02	35.070	35.200	34.450	34.580	34.406	8,448,547
2025-04-01	34.230	35.460	34.120	35.270	35.093	20,074,335
2025-03-31	32.850	34.260	32.830	34.170	33.998	13,660,908
2025-03-28	33.600	33.830	33.130	33.130	32.963	5,629,445
2025-03-27	33.310	33.920	32.880	33.560	33.391	8,185,100
2025-03-26	33.490	33.900	33.380	33.450	33.282	6,324,429
2025-03-25	34.010	34.160	33.380	33.480	33.312	7,280,315
2025-03-24	34.590	34.750	33.300	33.980	33.809	11,731,383
2025-03-21	35.390	35.740	34.720	34.750	34.575	11,986,133
2025-03-20	34.980	36.450	34.700	35.500	35.321	18,078,104
2025-03-19	35.310	35.570	34.840	34.970	34.794	9,180,476
2025-03-18	35.600	36.060	35.450	35.570	35.391	15,709,059
2025-03-17	35.080	35.180	34.700	34.890	34.715	7,347,077
2025-03-14	34.500	35.140	34.420	35.010	34.834	10,322,707
2025-03-13	35.830	35.830	34.190	34.610	34.436	15,230,126
2025-03-12	35.520	36.490	35.520	35.760	35.580	17,695,164
2025-03-11	34.830	35.650	34.780	35.300	35.122	10,169,656
2025-03-10	35.470	36.060	35.130	35.440	35.262	11,829,313
2025-03-07	35.550	36.150	35.350	35.530	35.351	16,650,668
2025-03-06	35.800	36.050	35.580	35.710	35.530	17,634,466
2025-03-05	36.110	36.200	35.060	35.640	35.461	17,453,964
2025-03-04	33.230	36.800	33.120	35.680	35.501	26,820,576
2025-03-03	33.600	34.250	33.130	33.670	33.501	10,681,125
2025-02-28	34.800	35.050	33.340	33.460	33.292	14,226,450
2025-02-27	35.670	35.780	34.560	35.160	34.983	16,039,976
2025-02-26	35.500	35.890	35.110	35.680	35.501	13,192,670
2025-02-25	35.400	35.950	35.070	35.470	35.292	15,775,926
2025-02-24	36.000	36.230	35.560	35.990	35.809	16,603,098
2025-02-21	34.940	36.370	34.800	36.100	35.918	25,393,449
2025-02-20	35.290	35.350	34.710	34.940	34.764	15,525,500
2025-02-19	33.600	35.200	33.500	35.040	34.864	22,906,843
2025-02-18	34.420	34.790	33.380	33.680	33.511	15,978,819
2025-02-17	34.170	34.900	33.900	34.380	34.207	17,161,954
2025-02-14	33.640	33.990	33.240	33.800	33.630	11,836,007
2025-02-13	34.560	34.570	33.780	33.800	33.630	13,705,825
2025-02-12	33.180	34.570	33.070	34.560	34.386	22,061,301
2025-02-11	33.510	33.560	32.940	33.170	33.003	9,978,686
2025-02-10	33.590	33.790	33.330	33.660	33.491	12,705,672
2025-02-07	33.580	34.220	33.100	33.610	33.441	17,428,464
2025-02-06	32.320	33.660	32.190	33.570	33.401	14,688,817
2025-02-05	32.490	32.860	32.270	32.450	32.287	9,062,609
2025-01-27	32.880	33.020	32.060	32.080	31.919	7,325,189
2025-01-24	32.460	32.860	32.400	32.800	32.635	8,810,518
2025-01-23	33.300	33.700	32.490	32.490	32.327	11,307,125
2025-01-22	33.060	33.480	32.580	32.920	32.754	11,752,676

← NewerPage 7 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.