Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.760	3.830	3.720	3.720	3.599	11,519,093
2022-05-10	3.660	3.790	3.640	3.750	3.628	9,779,200
2022-05-09	3.690	3.760	3.680	3.710	3.589	10,030,583
2022-05-06	3.530	3.700	3.520	3.650	3.531	14,079,410
2022-05-05	3.670	3.670	3.560	3.630	3.512	12,322,582
2022-04-29	3.480	3.670	3.480	3.620	3.502	17,701,635
2022-04-28	3.430	3.450	3.310	3.390	3.280	8,910,594
2022-04-27	3.300	3.450	3.090	3.430	3.318	14,270,943
2022-04-26	3.460	3.540	3.300	3.320	3.212	14,332,755
2022-04-25	3.720	3.720	3.460	3.460	3.347	18,858,509
2022-04-22	3.790	3.820	3.720	3.770	3.647	9,359,692
2022-04-21	3.970	3.990	3.800	3.830	3.705	14,829,264
2022-04-20	4.090	4.110	3.980	3.990	3.860	10,494,890
2022-04-19	4.040	4.060	4.000	4.060	3.928	8,860,714
2022-04-18	4.000	4.050	3.910	4.030	3.899	9,890,519
2022-04-15	4.160	4.160	4.000	4.020	3.889	18,047,464
2022-04-14	4.150	4.200	4.140	4.170	4.034	9,652,411
2022-04-13	4.330	4.330	4.120	4.120	3.986	19,418,320
2022-04-12	4.300	4.360	4.170	4.350	4.208	20,014,226
2022-04-11	4.460	4.540	4.240	4.280	4.141	21,742,950
2022-04-08	4.690	4.720	4.450	4.470	4.324	26,824,385
2022-04-07	4.810	4.830	4.670	4.670	4.518	22,998,773
2022-04-06	4.800	4.880	4.760	4.830	4.673	28,735,553
2022-04-01	4.700	4.830	4.620	4.800	4.644	31,712,966
2022-03-31	4.590	4.780	4.530	4.710	4.557	31,577,584
2022-03-30	4.600	4.620	4.520	4.610	4.460	20,008,844
2022-03-29	4.680	4.720	4.560	4.570	4.421	22,656,999
2022-03-28	4.600	4.790	4.520	4.680	4.528	31,832,720
2022-03-25	4.640	4.740	4.610	4.620	4.469	26,133,065
2022-03-24	4.780	4.810	4.630	4.650	4.499	35,974,842
2022-03-23	4.860	4.900	4.750	4.780	4.624	29,587,107
2022-03-22	4.890	4.930	4.780	4.860	4.702	41,152,336
2022-03-21	4.830	4.970	4.820	4.910	4.750	47,299,868
2022-03-18	4.810	4.950	4.740	4.890	4.731	70,405,089
2022-03-17	4.990	5.090	4.800	4.870	4.711	128,183,249
2022-03-16	4.440	4.810	4.370	4.810	4.653	55,775,702
2022-03-15	4.520	4.630	4.370	4.370	4.228	36,810,917
2022-03-14	4.550	4.730	4.510	4.560	4.411	36,355,191
2022-03-11	4.290	4.500	4.230	4.460	4.315	15,007,734
2022-03-10	4.410	4.470	4.330	4.350	4.208	14,582,972
2022-03-09	4.400	4.450	4.080	4.320	4.179	22,061,144
2022-03-08	4.480	4.540	4.390	4.420	4.276	16,157,621
2022-03-07	4.540	4.560	4.430	4.480	4.334	15,524,980
2022-03-04	4.560	4.660	4.510	4.590	4.440	20,137,369
2022-03-03	4.680	4.690	4.560	4.570	4.421	14,980,563
2022-03-02	4.620	4.680	4.590	4.630	4.479	15,810,194
2022-03-01	4.600	4.720	4.560	4.670	4.518	22,295,878
2022-02-28	4.600	4.660	4.500	4.600	4.450	19,629,598
2022-02-25	4.690	4.740	4.600	4.620	4.469	23,786,395
2022-02-24	4.700	4.910	4.480	4.610	4.460	41,568,620
2022-02-23	4.680	4.760	4.610	4.700	4.547	29,471,663
2022-02-22	4.710	4.780	4.620	4.680	4.528	52,894,056
2022-02-21	4.460	4.770	4.420	4.770	4.615	38,301,924
2022-02-18	4.230	4.340	4.220	4.340	4.199	14,850,400
2022-02-17	4.260	4.290	4.200	4.210	4.073	10,511,600
2022-02-16	4.290	4.320	4.260	4.290	4.150	8,022,660
2022-02-15	4.300	4.360	4.210	4.260	4.121	9,536,138
2022-02-14	4.260	4.360	4.250	4.300	4.160	8,418,370
2022-02-11	4.360	4.420	4.280	4.290	4.150	12,952,520
2022-02-10	4.450	4.460	4.360	4.400	4.257	12,569,870

← NewerPage 19 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.