Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.090 | 4.160 | 4.060 | 4.150 | 4.015 | 9,766,690 |
| 2022-08-03 | 4.010 | 4.180 | 4.010 | 4.060 | 3.928 | 15,409,688 |
| 2022-08-02 | 4.210 | 4.220 | 4.000 | 4.050 | 3.918 | 17,789,464 |
| 2022-08-01 | 4.230 | 4.250 | 4.200 | 4.250 | 4.112 | 9,619,027 |
| 2022-07-29 | 4.260 | 4.290 | 4.220 | 4.230 | 4.092 | 10,342,610 |
| 2022-07-28 | 4.250 | 4.280 | 4.230 | 4.250 | 4.112 | 11,835,258 |
| 2022-07-27 | 4.180 | 4.240 | 4.180 | 4.230 | 4.092 | 9,168,796 |
| 2022-07-26 | 4.170 | 4.220 | 4.160 | 4.210 | 4.073 | 7,702,406 |
| 2022-07-25 | 4.220 | 4.250 | 4.140 | 4.180 | 4.044 | 9,746,369 |
| 2022-07-22 | 4.260 | 4.290 | 4.190 | 4.230 | 4.092 | 15,819,694 |
| 2022-07-21 | 4.180 | 4.260 | 4.160 | 4.190 | 4.054 | 13,062,385 |
| 2022-07-20 | 4.210 | 4.220 | 4.160 | 4.190 | 4.054 | 11,157,038 |
| 2022-07-19 | 4.100 | 4.200 | 4.080 | 4.180 | 4.044 | 16,518,307 |
| 2022-07-18 | 3.960 | 4.100 | 3.950 | 4.100 | 3.966 | 10,537,334 |
| 2022-07-15 | 4.060 | 4.070 | 3.950 | 3.960 | 3.831 | 10,764,297 |
| 2022-07-14 | 4.100 | 4.100 | 4.050 | 4.060 | 3.928 | 7,391,170 |
| 2022-07-13 | 4.050 | 4.110 | 4.050 | 4.100 | 3.966 | 7,366,376 |
| 2022-07-12 | 4.080 | 4.130 | 4.060 | 4.060 | 3.928 | 7,412,267 |
| 2022-07-11 | 4.130 | 4.150 | 4.060 | 4.090 | 3.957 | 8,451,090 |
| 2022-07-08 | 4.070 | 4.170 | 4.060 | 4.120 | 3.986 | 12,640,709 |
| 2022-07-07 | 4.050 | 4.090 | 4.030 | 4.070 | 3.937 | 10,307,518 |
| 2022-07-06 | 4.100 | 4.110 | 4.000 | 4.010 | 3.879 | 11,792,284 |
| 2022-07-05 | 4.150 | 4.150 | 4.060 | 4.090 | 3.957 | 12,601,624 |
| 2022-07-04 | 4.110 | 4.140 | 4.080 | 4.130 | 3.995 | 8,953,216 |
| 2022-07-01 | 4.130 | 4.170 | 4.100 | 4.110 | 3.976 | 13,193,797 |
| 2022-06-30 | 4.120 | 4.190 | 4.120 | 4.140 | 4.005 | 14,699,737 |
| 2022-06-29 | 4.220 | 4.230 | 4.130 | 4.130 | 3.995 | 19,779,900 |
| 2022-06-28 | 4.170 | 4.240 | 4.150 | 4.240 | 4.102 | 19,010,968 |
| 2022-06-27 | 4.180 | 4.220 | 4.160 | 4.190 | 4.054 | 17,603,744 |
| 2022-06-24 | 4.220 | 4.260 | 4.170 | 4.180 | 4.044 | 22,075,208 |
| 2022-06-23 | 4.170 | 4.230 | 4.100 | 4.230 | 4.092 | 27,878,471 |
| 2022-06-22 | 4.280 | 4.320 | 4.160 | 4.170 | 4.034 | 32,128,232 |
| 2022-06-21 | 4.300 | 4.340 | 4.220 | 4.280 | 4.141 | 40,729,083 |
| 2022-06-20 | 4.300 | 4.470 | 4.230 | 4.380 | 4.237 | 70,311,820 |
| 2022-06-17 | 4.650 | 4.840 | 4.400 | 4.430 | 4.286 | 121,919,905 |
| 2022-06-16 | 4.180 | 4.610 | 4.150 | 4.610 | 4.460 | 93,732,478 |
| 2022-06-15 | 4.150 | 4.350 | 4.110 | 4.190 | 4.054 | 58,911,944 |
| 2022-06-14 | 4.280 | 4.290 | 4.040 | 4.130 | 3.995 | 65,035,633 |
| 2022-06-13 | 3.820 | 4.250 | 3.820 | 4.250 | 4.112 | 52,153,362 |
| 2022-06-10 | 3.800 | 3.870 | 3.780 | 3.860 | 3.734 | 10,259,879 |
| 2022-06-09 | 3.880 | 3.890 | 3.770 | 3.810 | 3.686 | 11,614,750 |
| 2022-06-08 | 3.890 | 3.930 | 3.810 | 3.890 | 3.763 | 11,225,448 |
| 2022-06-07 | 3.970 | 3.970 | 3.880 | 3.920 | 3.792 | 9,504,700 |
| 2022-06-06 | 3.930 | 3.970 | 3.880 | 3.950 | 3.821 | 12,115,227 |
| 2022-06-02 | 3.950 | 3.990 | 3.900 | 3.940 | 3.812 | 9,737,220 |
| 2022-06-01 | 3.890 | 4.000 | 3.850 | 3.920 | 3.792 | 13,120,636 |
| 2022-05-31 | 3.900 | 3.920 | 3.850 | 3.900 | 3.773 | 11,044,016 |
| 2022-05-30 | 3.910 | 3.930 | 3.850 | 3.890 | 3.763 | 7,032,077 |
| 2022-05-27 | 3.900 | 3.950 | 3.860 | 3.890 | 3.763 | 7,763,780 |
| 2022-05-26 | 3.910 | 3.950 | 3.820 | 3.920 | 3.792 | 9,524,752 |
| 2022-05-25 | 3.780 | 3.890 | 3.760 | 3.890 | 3.763 | 10,030,740 |
| 2022-05-24 | 3.940 | 3.950 | 3.770 | 3.770 | 3.647 | 12,818,976 |
| 2022-05-23 | 3.890 | 3.950 | 3.870 | 3.940 | 3.812 | 10,328,995 |
| 2022-05-20 | 3.890 | 3.890 | 3.840 | 3.870 | 3.744 | 8,719,878 |
| 2022-05-19 | 3.770 | 3.910 | 3.760 | 3.860 | 3.734 | 13,169,481 |
| 2022-05-18 | 3.820 | 3.950 | 3.800 | 3.830 | 3.705 | 16,151,041 |
| 2022-05-17 | 3.800 | 3.820 | 3.720 | 3.760 | 3.638 | 5,452,849 |
| 2022-05-16 | 3.790 | 3.830 | 3.760 | 3.800 | 3.676 | 8,721,478 |
| 2022-05-13 | 3.760 | 3.800 | 3.730 | 3.770 | 3.647 | 6,602,150 |
| 2022-05-12 | 3.710 | 3.780 | 3.700 | 3.770 | 3.647 | 10,877,970 |
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.