Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.920 | 3.990 | 3.850 | 3.890 | 3.883 | 42,994,271 |
| 2024-04-29 | 3.790 | 3.910 | 3.790 | 3.910 | 3.902 | 38,942,135 |
| 2024-04-26 | 3.670 | 3.800 | 3.640 | 3.780 | 3.773 | 37,893,634 |
| 2024-04-25 | 3.650 | 3.700 | 3.620 | 3.640 | 3.633 | 25,478,649 |
| 2024-04-24 | 3.520 | 3.650 | 3.520 | 3.650 | 3.643 | 36,667,069 |
| 2024-04-23 | 3.500 | 3.570 | 3.490 | 3.510 | 3.503 | 22,803,226 |
| 2024-04-22 | 3.490 | 3.570 | 3.420 | 3.490 | 3.483 | 20,801,880 |
| 2024-04-19 | 3.530 | 3.600 | 3.510 | 3.520 | 3.513 | 23,096,275 |
| 2024-04-18 | 3.540 | 3.640 | 3.490 | 3.560 | 3.553 | 38,915,666 |
| 2024-04-17 | 3.370 | 3.600 | 3.370 | 3.580 | 3.573 | 51,481,197 |
| 2024-04-16 | 3.580 | 3.680 | 3.340 | 3.350 | 3.344 | 50,157,822 |
| 2024-04-15 | 3.650 | 3.690 | 3.430 | 3.500 | 3.493 | 41,986,183 |
| 2024-04-12 | 3.720 | 3.770 | 3.660 | 3.660 | 3.653 | 21,397,839 |
| 2024-04-11 | 3.660 | 3.780 | 3.650 | 3.740 | 3.733 | 24,315,050 |
| 2024-04-10 | 3.780 | 3.800 | 3.660 | 3.710 | 3.703 | 28,231,967 |
| 2024-04-09 | 3.790 | 3.850 | 3.770 | 3.810 | 3.803 | 21,473,650 |
| 2024-04-08 | 3.880 | 3.890 | 3.770 | 3.770 | 3.763 | 27,615,513 |
| 2024-04-03 | 3.970 | 3.970 | 3.830 | 3.880 | 3.873 | 29,319,789 |
| 2024-04-02 | 3.990 | 4.010 | 3.930 | 3.950 | 3.942 | 34,767,916 |
| 2024-04-01 | 3.950 | 4.050 | 3.950 | 4.020 | 4.012 | 42,235,954 |
| 2024-03-29 | 3.990 | 4.040 | 3.950 | 4.020 | 4.012 | 18,913,480 |
| 2024-03-28 | 3.830 | 4.060 | 3.830 | 4.000 | 3.992 | 64,884,609 |
| 2024-03-27 | 4.070 | 4.090 | 3.810 | 3.830 | 3.823 | 58,185,683 |
| 2024-03-26 | 4.150 | 4.220 | 4.010 | 4.090 | 4.082 | 66,406,819 |
| 2024-03-25 | 4.380 | 4.390 | 4.170 | 4.180 | 4.172 | 77,587,019 |
| 2024-03-22 | 4.390 | 4.480 | 4.330 | 4.430 | 4.421 | 81,114,675 |
| 2024-03-21 | 4.440 | 4.490 | 4.400 | 4.400 | 4.392 | 73,104,172 |
| 2024-03-20 | 4.340 | 4.440 | 4.330 | 4.430 | 4.421 | 79,258,470 |
| 2024-03-19 | 4.360 | 4.450 | 4.340 | 4.360 | 4.352 | 60,496,418 |
| 2024-03-18 | 4.330 | 4.370 | 4.300 | 4.370 | 4.362 | 62,732,752 |
| 2024-03-15 | 4.350 | 4.360 | 4.270 | 4.330 | 4.322 | 64,936,157 |
| 2024-03-14 | 4.480 | 4.490 | 4.320 | 4.370 | 4.362 | 90,084,605 |
| 2024-03-13 | 4.420 | 4.590 | 4.400 | 4.530 | 4.521 | 128,738,883 |
| 2024-03-12 | 4.460 | 4.490 | 4.400 | 4.420 | 4.411 | 71,118,452 |
| 2024-03-11 | 4.380 | 4.490 | 4.310 | 4.460 | 4.451 | 86,400,138 |
| 2024-03-08 | 4.490 | 4.530 | 4.380 | 4.440 | 4.431 | 90,748,203 |
| 2024-03-07 | 4.370 | 4.590 | 4.350 | 4.560 | 4.551 | 143,270,959 |
| 2024-03-06 | 4.440 | 4.460 | 4.330 | 4.370 | 4.362 | 95,799,514 |
| 2024-03-05 | 4.460 | 4.650 | 4.390 | 4.510 | 4.501 | 133,791,312 |
| 2024-03-04 | 4.470 | 4.560 | 4.400 | 4.530 | 4.521 | 128,892,574 |
| 2024-03-01 | 4.470 | 4.600 | 4.320 | 4.440 | 4.431 | 153,917,007 |
| 2024-02-29 | 4.300 | 4.580 | 4.220 | 4.550 | 4.541 | 187,231,676 |
| 2024-02-28 | 4.860 | 5.030 | 4.520 | 4.520 | 4.511 | 282,545,844 |
| 2024-02-27 | 4.970 | 5.350 | 4.970 | 5.020 | 5.010 | 347,277,930 |
| 2024-02-26 | 5.610 | 5.610 | 5.080 | 5.520 | 5.509 | 462,084,976 |
| 2024-02-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.090 | 19,305,384 |
| 2024-02-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.631 | 16,344,901 |
| 2024-02-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.212 | 17,247,922 |
| 2024-02-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.833 | 6,844,970 |
| 2024-02-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.483 | 5,109,435 |
| 2024-02-08 | 2.900 | 3.170 | 2.880 | 3.170 | 3.164 | 17,444,956 |
| 2024-02-07 | 2.840 | 2.940 | 2.800 | 2.880 | 2.874 | 46,581,178 |
| 2024-02-06 | 2.790 | 2.970 | 2.570 | 2.830 | 2.825 | 53,722,025 |
| 2024-02-05 | 3.200 | 3.240 | 2.860 | 2.860 | 2.855 | 43,248,590 |
| 2024-02-02 | 3.260 | 3.460 | 3.060 | 3.180 | 3.174 | 49,353,484 |
| 2024-02-01 | 3.230 | 3.300 | 3.170 | 3.270 | 3.264 | 73,332,431 |
| 2024-01-31 | 3.580 | 3.650 | 3.520 | 3.520 | 3.513 | 22,526,300 |
| 2024-01-30 | 3.980 | 4.050 | 3.900 | 3.910 | 3.902 | 15,176,640 |
| 2024-01-29 | 4.150 | 4.150 | 3.980 | 3.990 | 3.982 | 19,061,860 |
| 2024-01-26 | 4.110 | 4.190 | 4.080 | 4.120 | 4.112 | 18,821,512 |
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.