Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	13.180	13.500	13.000	13.230	13.065	8,469,226
2022-05-09	12.500	14.080	12.400	13.730	13.559	13,824,654
2022-05-06	11.700	13.160	11.600	13.160	12.996	7,851,887
2022-05-05	11.870	12.310	11.580	11.960	11.811	6,465,600
2022-04-29	10.750	11.850	10.720	11.850	11.702	6,015,380
2022-04-28	11.370	11.370	10.710	10.770	10.636	3,547,839
2022-04-27	10.690	11.330	10.520	11.290	11.149	3,438,493
2022-04-26	11.590	11.870	10.900	10.950	10.814	4,452,942
2022-04-25	12.500	12.500	11.500	11.540	11.396	4,368,073
2022-04-22	13.350	13.400	12.680	12.730	12.571	4,946,083
2022-04-21	13.890	14.000	13.400	13.570	13.401	3,224,359
2022-04-20	14.030	14.440	13.900	13.940	13.766	3,424,594
2022-04-19	13.800	14.280	13.620	14.050	13.875	3,794,126
2022-04-18	13.620	13.870	13.370	13.780	13.608	2,797,686
2022-04-15	14.490	14.490	13.670	13.800	13.628	5,158,030
2022-04-14	14.790	14.790	14.370	14.370	14.191	9,617,437
2022-04-13	13.990	15.570	13.630	14.880	14.695	11,180,597
2022-04-12	13.760	14.150	13.480	14.150	13.974	5,385,548
2022-04-11	14.680	15.150	13.880	14.000	13.826	5,206,699
2022-04-08	14.760	14.860	14.130	14.170	13.993	4,078,883
2022-04-07	15.250	15.250	14.710	14.760	14.576	3,694,892
2022-04-06	15.080	15.540	14.990	15.260	15.070	4,729,654
2022-04-01	15.160	15.420	15.030	15.110	14.922	3,014,654
2022-03-31	15.150	15.350	15.020	15.290	15.100	3,352,508
2022-03-30	14.850	15.350	14.650	15.250	15.060	4,687,270
2022-03-29	15.000	15.110	14.680	14.780	14.596	3,055,681
2022-03-28	14.840	15.110	14.410	15.090	14.902	4,597,200
2022-03-25	14.670	15.800	14.670	14.840	14.655	7,251,260
2022-03-24	14.900	14.940	14.600	14.600	14.418	3,051,179
2022-03-23	15.150	15.220	14.920	15.000	14.813	3,107,103
2022-03-22	15.250	15.390	15.010	15.190	15.001	4,711,965
2022-03-21	15.600	16.010	15.100	15.420	15.228	7,569,704
2022-03-18	14.350	15.280	14.180	14.940	14.754	6,640,524
2022-03-17	14.400	14.710	14.250	14.350	14.171	3,952,073
2022-03-16	13.950	14.500	13.500	14.210	14.033	4,693,328
2022-03-15	14.210	14.450	13.520	13.610	13.440	4,195,260
2022-03-14	14.560	14.730	14.200	14.210	14.033	2,512,050
2022-03-11	14.380	14.750	14.190	14.730	14.546	3,227,761
2022-03-10	14.800	14.880	14.510	14.610	14.428	3,618,830
2022-03-09	14.610	14.990	13.250	14.450	14.270	5,443,078
2022-03-08	14.990	15.070	14.500	14.650	14.467	4,372,945
2022-03-07	15.010	15.170	14.690	14.800	14.616	3,559,382
2022-03-04	15.280	15.450	15.000	15.190	15.001	4,732,657
2022-03-03	16.150	16.300	15.350	15.410	15.218	7,583,837
2022-03-02	16.350	16.350	16.000	16.150	15.949	4,644,791
2022-03-01	16.360	16.440	16.110	16.370	16.166	4,388,117
2022-02-28	16.500	16.520	15.800	16.300	16.097	5,761,230
2022-02-25	16.670	16.780	16.220	16.250	16.048	6,508,878
2022-02-24	16.980	17.540	16.000	16.320	16.117	12,992,634
2022-02-23	17.120	17.400	16.660	16.960	16.749	11,448,052
2022-02-22	17.270	17.650	16.550	16.800	16.591	19,192,511
2022-02-21	16.170	17.800	16.170	17.800	17.578	22,898,824
2022-02-18	16.050	16.210	15.750	16.180	15.978	6,045,987
2022-02-17	16.000	16.550	15.670	16.330	16.127	8,431,429
2022-02-16	16.050	16.490	15.830	15.930	15.732	7,759,510
2022-02-15	16.800	16.920	16.060	16.070	15.870	12,186,068
2022-02-14	17.000	18.300	16.030	17.340	17.124	20,575,027
2022-02-11	15.850	16.640	15.850	16.640	16.433	3,221,576
2022-02-10	15.300	15.390	14.900	15.130	14.941	4,443,667
2022-02-09	14.850	15.660	14.780	15.330	15.139	6,750,890

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-21	0.0500 CNY
2023-06-21	0.0500 CNY
2021-07-23	0.0500 CNY
2020-07-23	0.0500 CNY
2019-07-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.