Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	33.020	33.330	32.650	33.330	33.162	11,096,403
2025-01-20	33.050	33.190	32.770	32.910	32.744	10,427,258
2025-01-17	31.900	33.090	31.830	32.750	32.585	13,555,920
2025-01-16	32.290	32.720	31.680	31.970	31.809	9,867,569
2025-01-15	32.050	32.460	31.740	32.140	31.978	10,058,556
2025-01-14	30.980	32.180	30.610	32.050	31.889	12,327,529
2025-01-13	30.480	31.120	30.280	30.810	30.655	6,473,653
2025-01-10	31.200	32.090	30.890	30.900	30.745	12,114,097
2025-01-09	30.900	32.000	30.900	31.490	31.332	12,345,694
2025-01-08	31.800	31.970	30.160	31.280	31.123	15,989,313
2025-01-07	31.420	32.050	31.370	32.040	31.879	9,060,145
2025-01-06	31.300	31.900	31.020	31.350	31.192	8,110,124
2025-01-03	32.070	32.460	31.300	31.540	31.381	11,731,360
2025-01-02	33.700	33.800	31.760	31.950	31.789	18,478,710
2024-12-31	36.160	36.310	33.880	33.910	33.739	20,565,807
2024-12-30	36.030	36.750	35.760	36.150	35.968	12,344,337
2024-12-27	36.700	37.180	36.110	36.350	36.167	19,744,893
2024-12-26	35.750	36.760	35.660	36.530	36.346	18,013,305
2024-12-25	36.050	36.420	35.550	35.750	35.570	12,430,810
2024-12-24	36.050	36.350	35.130	36.310	36.127	16,128,406
2024-12-23	36.760	36.900	35.580	35.700	35.520	18,868,687
2024-12-20	37.340	37.640	36.590	36.610	36.426	34,935,595
2024-12-19	35.500	37.370	35.340	37.370	37.182	35,832,260
2024-12-18	35.330	36.000	33.480	36.000	35.819	26,473,049
2024-12-17	34.880	35.550	34.700	34.910	34.734	14,452,475
2024-12-16	34.680	35.800	34.530	34.880	34.705	16,874,263
2024-12-13	35.290	35.760	34.620	34.870	34.695	14,981,534
2024-12-12	35.390	35.580	34.780	35.570	35.391	11,990,185
2024-12-11	34.410	35.510	34.410	35.330	35.152	15,023,980
2024-12-10	35.200	35.390	34.520	34.580	34.406	13,013,813
2024-12-09	34.530	34.840	33.980	34.160	33.988	10,000,525
2024-12-06	34.500	35.100	33.920	34.760	34.585	13,152,996
2024-12-05	34.410	34.690	34.190	34.450	34.277	10,432,433
2024-12-04	35.860	36.350	34.480	34.720	34.545	21,416,790
2024-12-03	35.150	35.200	34.070	34.510	34.336	11,021,906
2024-12-02	35.040	35.300	34.800	35.160	34.983	11,141,342
2024-11-29	34.680	35.580	33.920	35.000	34.824	15,469,275
2024-11-28	34.490	36.350	34.340	34.980	34.804	18,070,143
2024-11-27	33.430	34.460	32.710	34.450	34.277	10,841,921
2024-11-26	33.410	34.030	33.260	33.430	33.262	8,659,085
2024-11-25	33.910	34.050	32.700	33.420	33.252	11,539,483
2024-11-22	35.650	36.060	33.650	33.720	33.550	14,914,505
2024-11-21	35.610	36.070	35.240	35.610	35.431	10,404,967
2024-11-20	35.550	35.930	35.220	35.700	35.520	11,498,557
2024-11-19	34.880	35.990	34.750	35.830	35.650	12,690,848
2024-11-18	36.150	36.260	34.550	34.780	34.605	15,871,246
2024-11-15	36.570	37.700	36.100	36.160	35.978	20,665,463
2024-11-14	38.090	38.190	36.510	36.600	36.416	15,833,203
2024-11-13	38.240	38.260	37.180	38.250	38.058	18,284,228
2024-11-12	39.550	39.560	37.910	38.480	38.286	28,976,774
2024-11-11	39.000	40.310	38.880	39.550	39.351	42,687,272
2024-11-08	38.000	39.270	37.400	38.680	38.485	38,080,675
2024-11-07	37.100	38.100	36.790	37.610	37.421	25,517,638
2024-11-06	36.880	37.500	36.500	36.900	36.714	28,143,116
2024-11-05	34.530	36.650	34.330	36.580	36.396	26,479,877
2024-11-04	34.080	34.860	34.000	34.580	34.406	13,222,760
2024-11-01	35.500	35.730	34.050	34.090	33.919	18,623,290
2024-10-31	35.310	36.250	34.770	35.880	35.700	20,538,135
2024-10-30	35.310	36.200	35.030	35.430	35.252	16,889,450
2024-10-29	37.120	37.200	35.270	35.300	35.122	26,502,900

← NewerPage 8 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.