Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.450	4.650	4.420	4.530	4.382	52,148,172
2022-11-03	4.490	4.520	4.330	4.450	4.305	43,919,442
2022-11-02	4.610	4.720	4.470	4.520	4.373	70,927,774
2022-11-01	4.330	4.730	4.300	4.480	4.334	63,996,923
2022-10-31	4.180	4.440	4.140	4.320	4.179	29,941,677
2022-10-28	4.320	4.330	4.120	4.150	4.015	22,095,096
2022-10-27	4.330	4.380	4.280	4.320	4.179	24,376,570
2022-10-26	4.200	4.350	4.190	4.310	4.170	28,350,428
2022-10-25	4.250	4.290	4.150	4.180	4.044	20,000,696
2022-10-24	4.320	4.370	4.210	4.210	4.073	24,952,520
2022-10-21	4.270	4.350	4.200	4.320	4.179	34,631,552
2022-10-20	4.270	4.550	4.240	4.270	4.131	51,308,739
2022-10-19	4.290	4.370	4.210	4.340	4.199	58,661,833
2022-10-18	4.150	4.590	4.100	4.400	4.257	86,454,499
2022-10-17	4.050	4.220	4.030	4.170	4.034	24,533,325
2022-10-14	4.070	4.100	4.000	4.080	3.947	22,636,618
2022-10-13	3.870	4.210	3.850	4.070	3.937	29,538,611
2022-10-12	3.730	3.980	3.700	3.910	3.783	15,619,755
2022-10-11	3.710	3.750	3.680	3.730	3.608	5,087,326
2022-10-10	3.770	3.790	3.700	3.710	3.589	5,669,900
2022-09-30	3.740	3.790	3.740	3.760	3.638	6,494,557
2022-09-29	3.850	3.870	3.720	3.740	3.618	9,408,390
2022-09-28	3.900	3.910	3.800	3.800	3.676	8,960,200
2022-09-27	3.810	3.920	3.810	3.910	3.783	9,686,956
2022-09-26	4.000	4.000	3.810	3.810	3.686	15,801,328
2022-09-23	4.050	4.120	3.990	4.010	3.879	12,995,350
2022-09-22	4.070	4.120	4.040	4.050	3.918	9,627,450
2022-09-21	4.070	4.110	3.960	4.100	3.966	13,485,599
2022-09-20	4.090	4.140	4.040	4.060	3.928	13,412,651
2022-09-19	4.050	4.110	3.950	4.080	3.947	16,793,745
2022-09-16	4.130	4.210	4.040	4.060	3.928	24,521,970
2022-09-15	4.280	4.320	4.160	4.190	4.054	25,139,861
2022-09-14	4.250	4.290	4.160	4.280	4.141	29,676,048
2022-09-13	4.420	4.460	4.300	4.320	4.179	29,477,397
2022-09-09	4.380	4.440	4.330	4.390	4.247	30,703,276
2022-09-08	4.540	4.580	4.400	4.400	4.257	39,711,704
2022-09-07	4.610	4.640	4.490	4.540	4.392	50,137,282
2022-09-06	4.670	4.730	4.580	4.620	4.469	81,953,347
2022-09-05	4.850	4.970	4.680	4.700	4.547	168,623,590
2022-09-02	4.240	4.690	4.210	4.690	4.537	80,508,834
2022-09-01	4.450	4.540	4.240	4.260	4.121	50,177,681
2022-08-31	4.550	4.640	4.420	4.510	4.363	45,424,264
2022-08-30	4.330	4.690	4.290	4.540	4.392	57,164,200
2022-08-29	4.240	4.330	4.070	4.300	4.160	28,212,912
2022-08-26	4.420	4.460	4.290	4.300	4.160	47,815,820
2022-08-25	4.300	4.690	4.240	4.530	4.382	74,039,762
2022-08-24	4.410	4.420	4.230	4.260	4.121	22,692,429
2022-08-23	4.430	4.460	4.380	4.420	4.276	16,536,900
2022-08-22	4.420	4.510	4.370	4.450	4.305	21,422,131
2022-08-19	4.430	4.560	4.420	4.430	4.286	26,284,720
2022-08-18	4.480	4.490	4.410	4.440	4.295	15,831,253
2022-08-17	4.430	4.510	4.390	4.490	4.344	23,785,201
2022-08-16	4.410	4.430	4.350	4.390	4.247	14,190,449
2022-08-15	4.440	4.490	4.400	4.420	4.276	16,813,273
2022-08-12	4.450	4.530	4.440	4.470	4.324	21,486,500
2022-08-11	4.400	4.500	4.400	4.470	4.324	27,171,655
2022-08-10	4.400	4.600	4.350	4.470	4.324	43,740,602
2022-08-09	4.310	4.690	4.250	4.460	4.315	51,686,393
2022-08-08	4.270	4.300	4.230	4.290	4.150	12,422,827
2022-08-05	4.140	4.270	4.140	4.270	4.131	16,105,245

← NewerPage 17 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.