Wuxi Nce Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	36.990	36.990	36.070	36.770	36.585	13,347,712
2024-10-25	36.580	37.500	36.150	36.960	36.774	16,616,820
2024-10-24	36.160	36.880	35.800	36.450	36.267	14,393,489
2024-10-23	36.700	37.330	36.380	36.610	36.426	16,613,488
2024-10-22	36.610	38.100	36.400	37.190	37.003	21,422,210
2024-10-21	36.990	38.700	36.760	37.200	37.013	33,048,214
2024-10-18	34.140	37.500	33.990	36.590	36.406	29,738,491
2024-10-17	34.400	34.980	34.120	34.150	33.978	13,904,202
2024-10-16	33.390	34.490	33.130	34.030	33.859	12,091,084
2024-10-15	34.830	35.660	34.130	34.270	34.098	18,787,477
2024-10-14	34.050	35.180	33.110	34.990	34.814	19,920,409
2024-10-11	35.610	36.050	33.540	33.980	33.756	23,094,263
2024-10-10	37.780	38.190	35.600	36.050	35.813	29,305,359
2024-10-09	37.930	40.580	36.100	37.780	37.531	51,455,915
2024-10-08	37.930	37.930	36.600	37.930	37.680	30,540,258
2024-09-30	32.800	34.500	31.840	34.480	34.253	30,654,487
2024-09-27	30.050	31.500	29.650	31.370	31.164	14,690,854
2024-09-26	27.710	29.580	27.700	29.520	29.326	18,323,430
2024-09-25	28.320	28.770	27.750	27.760	27.577	14,183,078
2024-09-24	26.820	27.970	26.620	27.970	27.786	12,628,001
2024-09-23	26.580	27.070	26.490	26.760	26.584	6,469,072
2024-09-20	26.910	27.140	26.110	26.580	26.405	8,639,660
2024-09-19	26.750	27.250	26.330	26.980	26.802	10,920,383
2024-09-18	27.610	27.800	26.420	26.550	26.375	9,899,932
2024-09-13	27.910	28.280	27.530	27.530	27.349	5,442,460
2024-09-12	28.750	28.890	27.970	28.000	27.816	6,826,393
2024-09-11	28.350	28.650	28.250	28.500	28.312	6,485,087
2024-09-10	27.800	28.750	27.420	28.530	28.342	10,480,903
2024-09-09	27.680	28.050	27.500	27.800	27.617	6,086,096
2024-09-06	28.420	28.750	27.680	27.680	27.498	8,608,540
2024-09-05	28.350	28.780	28.130	28.440	28.253	6,110,402
2024-09-04	28.010	28.580	27.920	28.330	28.144	7,159,617
2024-09-03	28.620	29.150	28.410	28.490	28.303	9,030,882
2024-09-02	29.700	29.900	28.590	28.600	28.412	10,435,926
2024-08-30	28.700	30.240	28.690	29.740	29.544	15,424,813
2024-08-29	27.810	29.000	27.730	28.860	28.670	11,848,695
2024-08-28	27.460	28.180	27.320	28.000	27.816	8,264,624
2024-08-27	27.800	27.910	27.360	27.530	27.349	5,989,366
2024-08-26	27.730	28.160	27.600	27.850	27.667	7,224,707
2024-08-23	27.820	28.200	27.710	27.780	27.597	8,392,327
2024-08-22	28.280	28.400	27.720	27.810	27.627	9,144,061
2024-08-21	28.980	29.170	28.240	28.360	28.173	11,732,663
2024-08-20	29.850	30.000	28.940	29.150	28.958	10,974,234
2024-08-19	29.570	30.200	29.450	29.840	29.644	10,118,457
2024-08-16	30.860	30.940	29.700	29.730	29.534	15,309,924
2024-08-15	30.400	31.390	30.170	30.860	30.657	15,677,366
2024-08-14	31.790	31.970	30.650	30.680	30.478	19,503,489
2024-08-13	30.570	32.080	30.550	31.720	31.511	27,536,672
2024-08-12	29.990	30.480	29.800	30.290	30.091	9,794,563
2024-08-09	31.120	31.250	30.090	30.170	29.971	14,853,937
2024-08-08	30.020	31.080	29.360	30.510	30.309	18,573,545
2024-08-07	31.000	31.240	30.340	30.520	30.319	12,005,340
2024-08-06	31.580	31.760	30.510	31.070	30.866	12,960,575
2024-08-05	32.420	32.770	30.800	30.800	30.597	19,754,790
2024-08-02	33.870	33.930	32.500	32.630	32.415	22,042,025
2024-08-01	33.840	34.790	33.300	33.930	33.707	26,052,083
2024-07-31	31.140	34.600	31.140	33.590	33.369	34,778,639
2024-07-30	30.250	31.670	29.500	31.670	31.462	25,906,772
2024-07-29	30.530	31.740	30.100	30.600	30.399	18,226,248
2024-07-26	30.600	31.380	30.200	30.530	30.329	21,199,258

← NewerPage 9 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.