Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.970	14.970	14.370	14.800	14.616	4,564,738
2022-02-07	15.000	15.400	14.610	14.710	14.527	7,251,217
2022-01-28	13.830	14.770	13.700	14.770	14.586	6,076,656
2022-01-27	14.450	14.600	13.400	13.430	13.263	9,538,915
2022-01-26	16.360	16.430	14.720	14.720	14.537	11,829,142
2022-01-25	17.300	17.310	16.270	16.350	16.146	11,622,820
2022-01-24	16.940	18.200	16.900	17.620	17.400	19,882,991
2022-01-21	15.300	16.940	15.250	16.940	16.729	12,058,059
2022-01-20	15.890	16.140	15.310	15.400	15.208	4,742,998
2022-01-19	15.900	16.280	15.750	16.070	15.870	4,232,828
2022-01-18	16.220	16.340	15.850	15.950	15.751	4,437,278
2022-01-17	15.790	16.250	15.580	16.170	15.969	4,602,995
2022-01-14	15.780	15.970	15.500	15.610	15.416	3,396,600
2022-01-13	16.280	16.350	15.790	15.790	15.593	3,726,459
2022-01-12	15.680	16.340	15.680	16.220	16.018	4,689,311
2022-01-11	15.880	16.080	15.550	15.680	15.485	3,523,995
2022-01-10	15.690	16.080	15.150	15.950	15.751	4,738,462
2022-01-07	16.350	16.790	15.650	15.690	15.495	6,353,469
2022-01-06	16.000	16.950	15.910	16.450	16.245	6,261,253
2022-01-05	17.030	17.190	16.050	16.240	16.038	7,943,507
2022-01-04	16.450	17.100	16.410	16.940	16.729	5,771,046
2021-12-31	16.620	16.870	16.420	16.480	16.275	4,232,559
2021-12-30	16.410	16.910	16.380	16.650	16.443	3,677,133
2021-12-29	16.680	16.770	16.360	16.410	16.206	4,080,125
2021-12-28	16.980	17.090	16.690	16.730	16.522	3,621,600
2021-12-27	16.630	16.990	16.370	16.960	16.749	4,464,335
2021-12-24	17.150	17.150	16.620	16.710	16.502	3,912,588
2021-12-23	17.220	17.220	16.820	16.950	16.739	5,011,518
2021-12-22	17.800	17.800	17.160	17.340	17.124	6,459,728
2021-12-21	16.960	17.990	16.700	17.780	17.558	9,554,543
2021-12-20	16.730	17.280	16.620	16.850	16.640	6,283,674
2021-12-17	17.320	17.470	16.730	16.760	16.551	7,826,985
2021-12-16	17.510	17.820	17.260	17.330	17.114	8,170,699
2021-12-15	18.090	18.320	17.600	17.620	17.400	8,080,604
2021-12-14	17.910	18.190	17.710	17.970	17.746	8,130,268
2021-12-13	17.540	18.600	17.370	17.810	17.588	10,920,010
2021-12-10	17.200	17.890	16.980	17.600	17.381	10,924,420
2021-12-09	17.190	17.580	16.980	17.100	16.887	6,427,935
2021-12-08	17.200	17.420	16.970	17.260	17.045	5,746,265
2021-12-07	17.660	17.720	16.820	17.280	17.065	8,377,514
2021-12-06	18.180	18.460	17.210	17.260	17.045	10,087,834
2021-12-03	18.490	19.150	18.130	18.170	17.944	8,870,420
2021-12-02	18.800	19.200	18.220	18.270	18.042	9,350,199
2021-12-01	19.070	19.350	18.500	18.900	18.665	11,425,156
2021-11-30	19.800	20.420	18.960	18.960	18.724	12,760,400
2021-11-29	20.000	20.620	19.620	20.000	19.751	10,339,427
2021-11-26	19.920	21.360	19.720	20.650	20.393	13,472,534
2021-11-25	20.310	20.970	19.860	19.920	19.672	10,812,035
2021-11-24	20.700	20.860	20.030	20.240	19.988	10,613,214
2021-11-23	19.300	20.900	18.460	20.700	20.442	16,210,804
2021-11-22	18.980	19.760	18.550	19.290	19.050	12,069,602
2021-11-19	19.860	20.230	18.700	18.820	18.586	16,344,788
2021-11-18	18.460	20.290	18.300	19.880	19.632	20,225,359
2021-11-17	17.000	18.900	16.900	18.460	18.230	21,319,110
2021-11-16	16.830	17.690	16.580	17.180	16.966	13,612,945
2021-11-15	17.500	17.740	16.400	16.810	16.601	20,570,223
2021-11-12	14.860	16.160	14.790	16.160	15.959	14,544,569
2021-11-11	15.000	15.500	14.350	14.690	14.507	12,106,064
2021-11-10	13.600	14.300	13.410	14.290	14.112	9,907,183
2021-11-09	13.340	13.710	13.180	13.500	13.332	5,688,024

← NewerPage 20 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.