Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.920	4.120	3.900	4.110	4.102	22,333,754
2024-01-24	3.880	3.940	3.780	3.930	3.922	21,228,961
2024-01-23	3.850	3.890	3.770	3.870	3.863	22,434,542
2024-01-22	4.080	4.100	3.780	3.830	3.823	24,767,526
2024-01-19	4.130	4.140	4.070	4.070	4.062	13,505,918
2024-01-18	4.110	4.140	4.000	4.130	4.122	20,750,162
2024-01-17	4.220	4.240	4.110	4.120	4.112	13,832,465
2024-01-16	4.280	4.280	4.160	4.230	4.222	18,368,236
2024-01-15	4.280	4.300	4.230	4.270	4.262	12,663,500
2024-01-12	4.360	4.370	4.270	4.270	4.262	16,071,700
2024-01-11	4.250	4.380	4.240	4.360	4.352	17,566,750
2024-01-10	4.340	4.340	4.230	4.250	4.242	16,037,748
2024-01-09	4.370	4.400	4.300	4.330	4.322	15,799,160
2024-01-08	4.450	4.460	4.350	4.360	4.352	18,316,074
2024-01-05	4.600	4.600	4.460	4.490	4.481	18,489,583
2024-01-04	4.570	4.600	4.540	4.590	4.581	14,597,127
2024-01-03	4.600	4.640	4.540	4.580	4.571	17,807,997
2024-01-02	4.650	4.650	4.590	4.610	4.601	18,775,934
2023-12-29	4.580	4.650	4.560	4.640	4.631	16,437,902
2023-12-28	4.550	4.620	4.490	4.580	4.571	19,558,600
2023-12-27	4.480	4.570	4.470	4.540	4.531	19,807,140
2023-12-26	4.560	4.590	4.450	4.470	4.461	14,511,340
2023-12-25	4.600	4.660	4.550	4.570	4.561	17,840,108
2023-12-22	4.800	4.810	4.580	4.610	4.601	28,004,951
2023-12-21	4.730	4.820	4.670	4.820	4.811	28,307,079
2023-12-20	4.830	5.020	4.770	4.780	4.771	34,587,170
2023-12-19	4.780	4.890	4.760	4.840	4.831	20,815,044
2023-12-18	4.880	4.900	4.760	4.790	4.781	26,242,190
2023-12-15	4.950	5.000	4.860	4.910	4.901	21,157,900
2023-12-14	5.010	5.050	4.960	4.960	4.950	23,224,699
2023-12-13	5.020	5.080	4.980	4.990	4.980	23,397,819
2023-12-12	5.070	5.070	5.010	5.040	5.030	33,239,190
2023-12-11	4.990	5.060	4.910	5.020	5.010	47,665,925
2023-12-08	4.960	5.180	4.910	4.990	4.980	50,065,754
2023-12-07	4.890	4.990	4.870	4.970	4.960	21,810,480
2023-12-06	4.850	4.930	4.770	4.900	4.891	20,630,137
2023-12-05	4.980	4.980	4.840	4.840	4.831	25,815,115
2023-12-04	4.980	5.050	4.940	4.980	4.970	26,334,249
2023-12-01	4.830	5.010	4.820	4.990	4.980	38,906,628
2023-11-30	4.970	5.040	4.790	4.840	4.831	46,158,480
2023-11-29	4.930	5.010	4.910	5.010	5.000	27,270,498
2023-11-28	4.890	4.970	4.830	4.950	4.940	25,360,320
2023-11-27	4.890	4.960	4.870	4.900	4.891	24,053,173
2023-11-24	5.040	5.060	4.890	4.910	4.901	42,884,910
2023-11-23	5.110	5.140	4.980	5.060	5.050	55,099,811
2023-11-22	5.100	5.320	5.050	5.120	5.110	82,199,960
2023-11-21	5.150	5.300	5.080	5.140	5.130	84,194,745
2023-11-20	5.020	5.060	4.980	5.060	5.050	30,077,885
2023-11-17	4.950	5.080	4.930	5.030	5.020	26,286,450
2023-11-16	4.950	5.020	4.940	4.960	4.950	18,114,083
2023-11-15	5.000	5.030	4.940	4.960	4.950	19,464,654
2023-11-14	4.930	4.980	4.910	4.980	4.970	18,176,532
2023-11-13	4.840	4.950	4.830	4.940	4.930	19,887,010
2023-11-10	4.850	4.870	4.810	4.840	4.831	15,316,414
2023-11-09	4.900	4.940	4.840	4.870	4.861	25,116,184
2023-11-08	4.880	4.960	4.860	4.920	4.911	27,673,676
2023-11-07	4.820	4.900	4.800	4.900	4.891	30,961,109
2023-11-06	4.760	4.820	4.740	4.810	4.801	27,331,178
2023-11-03	4.650	4.770	4.610	4.740	4.731	28,702,351
2023-11-02	4.660	4.710	4.610	4.620	4.611	15,399,875

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.