Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.600	6.660	6.380	6.460	6.250	164,061,783
2023-02-03	6.350	6.890	6.290	6.680	6.462	250,450,164
2023-02-02	6.480	6.650	6.390	6.420	6.211	174,685,002
2023-02-01	6.330	6.690	6.260	6.570	6.356	222,945,401
2023-01-31	6.240	6.660	6.160	6.400	6.191	218,183,977
2023-01-30	6.280	6.450	6.160	6.310	6.104	212,929,567
2023-01-20	5.830	6.400	5.810	6.130	5.930	191,612,589
2023-01-19	5.900	6.100	5.810	5.820	5.630	149,301,307
2023-01-18	6.060	6.260	5.790	5.990	5.795	174,983,809
2023-01-17	6.290	6.380	5.960	6.030	5.834	225,982,358
2023-01-16	6.390	6.650	6.170	6.500	6.288	375,881,560
2023-01-13	5.880	6.390	5.720	6.390	6.182	369,176,558
2023-01-12	5.870	6.150	5.800	5.810	5.621	191,076,236
2023-01-11	6.010	6.080	5.780	5.920	5.727	185,195,669
2023-01-10	5.780	6.090	5.690	6.090	5.892	228,864,992
2023-01-09	5.760	5.990	5.630	5.870	5.679	203,455,300
2023-01-06	5.650	6.190	5.620	5.830	5.640	297,190,012
2023-01-05	5.880	5.880	5.610	5.710	5.524	284,437,101
2023-01-04	5.700	6.020	5.600	6.020	5.824	406,303,209
2023-01-03	5.000	5.470	4.970	5.470	5.292	166,082,367
2022-12-30	4.790	5.030	4.750	4.970	4.808	116,177,487
2022-12-29	4.790	4.940	4.750	4.760	4.605	62,036,934
2022-12-28	4.920	4.950	4.790	4.810	4.653	57,265,033
2022-12-27	4.900	5.030	4.830	4.950	4.789	74,192,351
2022-12-26	4.900	4.920	4.840	4.900	4.740	63,806,285
2022-12-23	4.680	5.050	4.670	4.930	4.769	114,364,532
2022-12-22	4.850	4.890	4.720	4.730	4.576	62,727,245
2022-12-21	4.890	4.960	4.760	4.830	4.673	59,871,634
2022-12-20	4.900	4.960	4.810	4.930	4.769	61,036,610
2022-12-19	4.850	4.950	4.840	4.870	4.711	46,879,412
2022-12-16	5.000	5.010	4.850	4.870	4.711	68,906,536
2022-12-15	4.940	5.140	4.920	5.050	4.885	86,522,491
2022-12-14	4.960	5.020	4.920	4.960	4.798	63,817,018
2022-12-13	5.010	5.040	4.900	4.920	4.760	86,159,938
2022-12-12	5.080	5.130	5.040	5.090	4.924	53,131,906
2022-12-09	5.120	5.130	5.050	5.060	4.895	52,284,447
2022-12-08	5.210	5.230	5.060	5.080	4.914	90,653,148
2022-12-07	5.250	5.280	5.190	5.210	5.040	76,364,207
2022-12-06	5.410	5.410	5.240	5.270	5.098	109,293,929
2022-12-05	5.430	5.530	5.380	5.430	5.253	130,875,890
2022-12-02	5.420	5.770	5.380	5.510	5.330	183,484,358
2022-12-01	5.460	5.650	5.400	5.510	5.330	191,606,406
2022-11-30	5.250	5.550	5.160	5.550	5.369	213,680,275
2022-11-29	5.260	5.350	5.220	5.300	5.127	126,460,365
2022-11-28	5.180	5.340	5.160	5.260	5.089	108,961,997
2022-11-25	5.190	5.450	5.170	5.340	5.166	184,665,182
2022-11-24	5.310	5.360	5.190	5.250	5.079	149,929,845
2022-11-23	5.660	5.710	5.300	5.310	5.137	268,898,104
2022-11-22	6.330	6.570	5.890	5.890	5.698	284,787,840
2022-11-21	6.260	6.700	6.180	6.540	6.327	312,950,923
2022-11-18	6.800	7.150	6.340	6.340	6.133	386,440,782
2022-11-17	6.400	7.330	6.170	7.040	6.811	487,269,178
2022-11-16	6.000	6.770	5.840	6.770	6.549	516,971,064
2022-11-15	6.040	6.610	6.040	6.150	5.950	473,397,858
2022-11-14	6.020	6.020	5.820	6.020	5.824	373,958,966
2022-11-11	5.470	5.470	5.470	5.470	5.292	29,528,762
2022-11-10	4.510	4.970	4.450	4.970	4.808	81,557,875
2022-11-09	4.610	4.640	4.500	4.520	4.373	51,102,960
2022-11-08	4.640	4.950	4.530	4.660	4.508	84,990,976
2022-11-07	4.530	4.700	4.460	4.610	4.460	68,505,373

← NewerPage 16 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.