Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.280	5.280	5.180	5.230	5.060	25,615,000
2023-05-04	5.220	5.290	5.190	5.280	5.108	30,012,914
2023-04-28	5.050	5.300	5.040	5.260	5.089	44,929,269
2023-04-27	5.070	5.130	5.010	5.020	4.856	28,866,372
2023-04-26	5.110	5.180	5.030	5.070	4.905	28,235,302
2023-04-25	5.200	5.240	5.070	5.140	4.973	34,186,292
2023-04-24	5.200	5.320	5.180	5.240	5.069	29,988,494
2023-04-21	5.570	5.570	5.240	5.250	5.079	64,630,947
2023-04-20	5.570	5.630	5.500	5.600	5.418	33,274,859
2023-04-19	5.630	5.680	5.560	5.580	5.398	44,809,483
2023-04-18	5.640	5.640	5.530	5.630	5.447	38,468,881
2023-04-17	5.710	5.730	5.560	5.620	5.437	47,231,377
2023-04-14	5.780	5.820	5.650	5.740	5.553	47,944,208
2023-04-13	5.880	5.900	5.760	5.780	5.592	59,459,192
2023-04-12	5.810	5.970	5.770	5.910	5.717	63,387,513
2023-04-11	5.790	5.870	5.690	5.810	5.621	47,039,705
2023-04-10	6.030	6.070	5.720	5.760	5.572	91,150,324
2023-04-07	6.000	6.090	5.870	6.060	5.863	66,041,791
2023-04-06	6.140	6.150	5.950	5.990	5.795	93,521,649
2023-04-04	6.300	6.340	6.180	6.240	6.037	96,731,862
2023-04-03	6.180	6.350	6.120	6.350	6.143	158,226,164
2023-03-31	5.860	6.420	5.830	6.230	6.027	182,006,205
2023-03-30	6.050	6.090	5.810	5.840	5.650	88,193,383
2023-03-29	6.280	6.280	5.980	6.090	5.892	111,180,373
2023-03-28	6.170	6.390	6.020	6.310	6.104	155,649,095
2023-03-27	6.300	6.390	6.100	6.180	5.979	139,824,983
2023-03-24	6.510	6.650	6.170	6.300	6.095	202,969,107
2023-03-23	6.120	6.200	6.030	6.170	5.969	110,972,235
2023-03-22	6.070	6.180	6.000	6.150	5.950	112,049,308
2023-03-21	5.970	6.130	5.930	6.100	5.901	102,995,602
2023-03-20	6.090	6.140	5.920	5.950	5.756	106,722,843
2023-03-17	5.850	6.050	5.850	6.020	5.824	135,360,559
2023-03-16	5.850	5.920	5.730	5.800	5.611	73,432,887
2023-03-15	5.790	6.080	5.790	5.940	5.746	108,902,819
2023-03-14	5.860	5.920	5.700	5.780	5.592	76,752,182
2023-03-13	5.600	5.990	5.550	5.960	5.766	102,433,973
2023-03-10	5.670	5.770	5.620	5.620	5.437	44,811,156
2023-03-09	5.830	5.830	5.610	5.740	5.553	60,594,482
2023-03-08	5.710	5.840	5.680	5.830	5.640	42,717,144
2023-03-07	5.880	5.920	5.710	5.720	5.534	61,022,371
2023-03-06	6.020	6.030	5.850	5.880	5.688	56,929,200
2023-03-03	6.040	6.090	5.930	5.980	5.785	66,458,611
2023-03-02	6.000	6.150	5.960	6.090	5.892	112,631,823
2023-03-01	5.800	6.040	5.780	6.010	5.814	112,223,800
2023-02-28	5.800	5.900	5.730	5.840	5.650	55,736,158
2023-02-27	5.780	5.830	5.680	5.710	5.524	39,737,150
2023-02-24	5.810	5.880	5.760	5.820	5.630	35,104,708
2023-02-23	5.950	5.980	5.770	5.810	5.621	72,948,028
2023-02-22	5.940	6.070	5.830	5.980	5.785	80,053,875
2023-02-21	5.860	6.240	5.840	6.000	5.805	131,926,751
2023-02-20	5.680	5.950	5.640	5.890	5.698	83,020,600
2023-02-17	6.050	6.100	5.710	5.730	5.543	144,025,883
2023-02-16	6.120	6.390	6.040	6.150	5.950	190,182,861
2023-02-15	5.980	6.190	5.970	6.140	5.940	122,531,514
2023-02-14	6.110	6.160	5.960	5.990	5.795	88,100,965
2023-02-13	6.000	6.150	6.000	6.100	5.901	93,556,076
2023-02-10	6.140	6.190	6.000	6.050	5.853	89,757,066
2023-02-09	5.910	6.150	5.890	6.120	5.921	124,442,401
2023-02-08	6.400	6.450	5.910	5.930	5.737	198,454,260
2023-02-07	6.440	6.590	6.360	6.470	6.259	125,923,327

← NewerPage 15 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.