Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.760	4.780	4.720	4.760	4.751	15,717,330
2023-07-31	4.700	4.790	4.690	4.770	4.761	24,882,192
2023-07-28	4.650	4.710	4.620	4.690	4.681	14,668,075
2023-07-27	4.700	4.720	4.660	4.670	4.661	13,973,455
2023-07-26	4.780	4.790	4.680	4.710	4.701	20,607,400
2023-07-25	4.690	4.790	4.680	4.790	4.781	22,638,770
2023-07-24	4.670	4.730	4.640	4.670	4.661	10,587,800
2023-07-21	4.700	4.720	4.650	4.680	4.671	12,487,643
2023-07-20	4.760	4.770	4.690	4.690	4.681	16,216,776
2023-07-19	4.750	4.790	4.730	4.760	4.751	13,426,460
2023-07-18	4.800	4.810	4.720	4.760	4.751	15,253,127
2023-07-17	4.830	4.830	4.750	4.790	4.781	18,376,050
2023-07-14	4.760	4.870	4.740	4.840	4.831	30,950,979
2023-07-13	4.650	4.790	4.640	4.770	4.761	28,071,132
2023-07-12	4.760	4.780	4.620	4.640	4.631	25,713,918
2023-07-11	4.720	4.780	4.710	4.770	4.761	12,547,689
2023-07-10	4.790	4.800	4.710	4.720	4.711	21,615,655
2023-07-07	4.820	4.840	4.730	4.780	4.771	25,351,043
2023-07-06	4.860	4.940	4.820	4.840	4.831	20,318,608
2023-07-05	4.950	4.960	4.850	4.850	4.841	26,972,254
2023-07-04	4.950	4.970	4.910	4.940	4.930	18,356,160
2023-07-03	5.000	5.010	4.870	4.950	4.940	28,776,234
2023-06-30	4.900	4.990	4.870	4.970	4.960	23,407,063
2023-06-29	4.890	4.970	4.880	4.930	4.920	23,165,488
2023-06-28	5.030	5.050	4.800	4.920	4.911	28,897,066
2023-06-27	4.920	5.150	4.920	5.020	5.010	23,106,285
2023-06-26	5.130	5.200	4.920	4.940	4.930	34,760,747
2023-06-21	5.340	5.350	5.170	5.180	5.170	30,476,835
2023-06-20	5.390	5.400	5.310	5.360	5.350	27,876,694
2023-06-19	5.390	5.420	5.350	5.370	5.360	24,521,494
2023-06-16	5.280	5.440	5.220	5.360	5.350	35,749,840
2023-06-15	5.400	5.420	5.280	5.280	5.270	35,418,825
2023-06-14	5.340	5.420	5.310	5.400	5.390	44,111,930
2023-06-13	5.260	5.350	5.200	5.310	5.300	32,728,704
2023-06-12	5.240	5.310	5.230	5.240	5.230	21,825,125
2023-06-09	5.250	5.270	5.150	5.240	5.230	25,788,131
2023-06-08	5.270	5.270	5.130	5.210	5.200	25,410,941
2023-06-07	5.130	5.290	5.100	5.270	5.260	33,963,630
2023-06-06	5.350	5.390	5.240	5.250	5.240	44,924,709
2023-06-05	5.230	5.380	5.220	5.350	5.340	37,794,548
2023-06-02	5.240	5.300	5.230	5.260	5.250	28,254,880
2023-06-01	5.140	5.290	5.120	5.260	5.250	36,211,047
2023-05-31	5.120	5.180	5.100	5.170	5.160	27,828,577
2023-05-30	5.030	5.120	4.940	5.120	5.110	32,955,312
2023-05-29	4.980	5.070	4.970	5.030	5.020	23,777,801
2023-05-26	4.850	4.980	4.810	4.960	4.950	24,099,382
2023-05-25	4.930	4.970	4.760	4.860	4.851	31,137,835
2023-05-24	4.910	4.970	4.900	4.930	4.920	14,630,069
2023-05-23	5.010	5.030	4.940	4.940	4.930	17,018,141
2023-05-22	5.050	5.100	5.010	5.020	5.010	17,503,821
2023-05-19	5.060	5.090	5.010	5.070	5.060	17,799,949
2023-05-18	4.960	5.080	4.960	5.050	5.040	22,016,815
2023-05-17	4.950	5.010	4.910	4.990	4.980	16,078,285
2023-05-16	5.050	5.070	4.940	4.950	4.940	21,893,521
2023-05-15	5.080	5.100	4.960	5.090	5.080	22,109,140
2023-05-12	5.290	5.300	5.210	5.210	5.040	20,351,453
2023-05-11	5.310	5.340	5.230	5.310	5.137	24,020,120
2023-05-10	5.250	5.310	5.200	5.290	5.118	22,704,022
2023-05-09	5.340	5.340	5.200	5.220	5.050	26,030,030
2023-05-08	5.250	5.350	5.250	5.310	5.137	31,048,663

← NewerPage 14 of 21 · 1,212 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.