Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.200 | 3.270 | 3.140 | 3.250 | 3.244 | 20,372,628 |
| 2024-07-26 | 3.130 | 3.200 | 3.120 | 3.190 | 3.184 | 14,824,810 |
| 2024-07-25 | 3.120 | 3.180 | 3.070 | 3.120 | 3.114 | 16,155,370 |
| 2024-07-24 | 3.170 | 3.210 | 3.110 | 3.120 | 3.114 | 16,615,540 |
| 2024-07-23 | 3.240 | 3.290 | 3.180 | 3.190 | 3.184 | 15,199,900 |
| 2024-07-22 | 3.240 | 3.280 | 3.200 | 3.260 | 3.254 | 20,578,060 |
| 2024-07-19 | 3.140 | 3.240 | 3.130 | 3.210 | 3.204 | 20,826,870 |
| 2024-07-18 | 3.200 | 3.200 | 3.090 | 3.170 | 3.164 | 27,151,291 |
| 2024-07-17 | 3.320 | 3.320 | 3.230 | 3.240 | 3.234 | 18,988,450 |
| 2024-07-16 | 3.280 | 3.310 | 3.250 | 3.300 | 3.294 | 19,078,853 |
| 2024-07-15 | 3.300 | 3.330 | 3.250 | 3.290 | 3.284 | 25,420,962 |
| 2024-07-12 | 3.330 | 3.370 | 3.280 | 3.310 | 3.304 | 26,174,593 |
| 2024-07-11 | 3.250 | 3.320 | 3.200 | 3.300 | 3.294 | 35,779,110 |
| 2024-07-10 | 3.250 | 3.420 | 3.190 | 3.210 | 3.204 | 37,878,781 |
| 2024-07-09 | 3.200 | 3.270 | 3.140 | 3.270 | 3.264 | 17,400,561 |
| 2024-07-08 | 3.310 | 3.340 | 3.190 | 3.200 | 3.194 | 17,386,145 |
| 2024-07-05 | 3.250 | 3.340 | 3.210 | 3.330 | 3.324 | 16,540,980 |
| 2024-07-04 | 3.370 | 3.390 | 3.250 | 3.260 | 3.254 | 17,281,600 |
| 2024-07-03 | 3.410 | 3.440 | 3.360 | 3.370 | 3.364 | 14,498,550 |
| 2024-07-02 | 3.370 | 3.450 | 3.360 | 3.410 | 3.403 | 21,796,770 |
| 2024-07-01 | 3.340 | 3.380 | 3.290 | 3.370 | 3.364 | 17,314,648 |
| 2024-06-28 | 3.390 | 3.440 | 3.340 | 3.340 | 3.334 | 17,582,840 |
| 2024-06-27 | 3.410 | 3.450 | 3.360 | 3.380 | 3.373 | 18,712,436 |
| 2024-06-26 | 3.230 | 3.430 | 3.200 | 3.430 | 3.423 | 26,444,728 |
| 2024-06-25 | 3.260 | 3.310 | 3.190 | 3.220 | 3.214 | 18,411,000 |
| 2024-06-24 | 3.370 | 3.380 | 3.250 | 3.270 | 3.264 | 18,796,264 |
| 2024-06-21 | 3.410 | 3.420 | 3.360 | 3.380 | 3.373 | 12,419,525 |
| 2024-06-20 | 3.520 | 3.530 | 3.400 | 3.410 | 3.403 | 19,322,198 |
| 2024-06-19 | 3.560 | 3.600 | 3.510 | 3.520 | 3.513 | 16,097,535 |
| 2024-06-18 | 3.440 | 3.530 | 3.430 | 3.530 | 3.523 | 21,809,040 |
| 2024-06-17 | 3.470 | 3.500 | 3.430 | 3.450 | 3.443 | 14,750,350 |
| 2024-06-14 | 3.440 | 3.480 | 3.390 | 3.480 | 3.473 | 15,055,813 |
| 2024-06-13 | 3.470 | 3.500 | 3.420 | 3.440 | 3.433 | 14,484,340 |
| 2024-06-12 | 3.390 | 3.480 | 3.390 | 3.460 | 3.453 | 18,512,896 |
| 2024-06-11 | 3.370 | 3.400 | 3.280 | 3.390 | 3.383 | 24,403,354 |
| 2024-06-07 | 3.320 | 3.400 | 3.300 | 3.370 | 3.364 | 20,529,443 |
| 2024-06-06 | 3.430 | 3.470 | 3.250 | 3.290 | 3.284 | 33,411,182 |
| 2024-06-05 | 3.460 | 3.500 | 3.420 | 3.430 | 3.423 | 17,221,350 |
| 2024-06-04 | 3.510 | 3.510 | 3.420 | 3.480 | 3.473 | 20,492,165 |
| 2024-06-03 | 3.670 | 3.670 | 3.510 | 3.550 | 3.543 | 26,324,513 |
| 2024-05-31 | 3.590 | 3.680 | 3.580 | 3.650 | 3.643 | 18,641,229 |
| 2024-05-30 | 3.600 | 3.630 | 3.540 | 3.580 | 3.573 | 17,451,727 |
| 2024-05-29 | 3.590 | 3.650 | 3.570 | 3.600 | 3.593 | 17,385,047 |
| 2024-05-28 | 3.700 | 3.710 | 3.580 | 3.590 | 3.583 | 21,677,496 |
| 2024-05-27 | 3.610 | 3.700 | 3.610 | 3.700 | 3.693 | 25,632,467 |
| 2024-05-24 | 3.660 | 3.720 | 3.620 | 3.620 | 3.613 | 16,892,780 |
| 2024-05-23 | 3.800 | 3.800 | 3.680 | 3.690 | 3.683 | 21,643,037 |
| 2024-05-22 | 3.770 | 3.820 | 3.730 | 3.810 | 3.803 | 20,910,090 |
| 2024-05-21 | 3.790 | 3.800 | 3.740 | 3.760 | 3.753 | 15,592,742 |
| 2024-05-20 | 3.790 | 3.840 | 3.760 | 3.790 | 3.783 | 22,581,521 |
| 2024-05-17 | 3.780 | 3.800 | 3.730 | 3.790 | 3.783 | 19,559,621 |
| 2024-05-16 | 3.730 | 3.790 | 3.720 | 3.760 | 3.753 | 24,415,200 |
| 2024-05-15 | 3.740 | 3.780 | 3.700 | 3.720 | 3.713 | 16,969,484 |
| 2024-05-14 | 3.690 | 3.800 | 3.690 | 3.760 | 3.753 | 25,559,908 |
| 2024-05-13 | 3.780 | 3.790 | 3.660 | 3.690 | 3.683 | 29,478,967 |
| 2024-05-10 | 3.800 | 3.820 | 3.720 | 3.740 | 3.733 | 26,982,845 |
| 2024-05-09 | 3.810 | 3.850 | 3.800 | 3.800 | 3.793 | 22,568,755 |
| 2024-05-08 | 3.900 | 3.900 | 3.800 | 3.810 | 3.803 | 26,023,643 |
| 2024-05-07 | 3.920 | 3.960 | 3.880 | 3.910 | 3.902 | 25,602,136 |
| 2024-05-06 | 3.920 | 3.990 | 3.900 | 3.920 | 3.912 | 39,980,044 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 0.0100 CNY |
| 2023-05-15 | 0.1600 CNY |
| 2021-06-04 | 0.1500 CNY |
| 2020-06-05 | 0.0500 CNY |
| 2019-05-15 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.