Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.260 | 4.400 | 4.220 | 4.340 | 4.340 | 49,305,848 |
| 2026-07-21 | 4.230 | 4.320 | 4.020 | 4.290 | 4.290 | 60,177,156 |
| 2026-07-20 | 4.190 | 4.400 | 4.180 | 4.260 | 4.260 | 54,151,242 |
| 2026-07-17 | 4.380 | 4.480 | 4.160 | 4.190 | 4.190 | 57,067,371 |
| 2026-07-16 | 4.330 | 4.550 | 4.290 | 4.450 | 4.450 | 48,965,961 |
| 2026-07-15 | 4.470 | 4.530 | 4.350 | 4.380 | 4.380 | 46,384,551 |
| 2026-07-14 | 4.430 | 4.540 | 4.230 | 4.410 | 4.410 | 51,940,391 |
| 2026-07-13 | 4.630 | 4.720 | 4.400 | 4.410 | 4.410 | 60,875,496 |
| 2026-07-10 | 4.570 | 4.830 | 4.520 | 4.670 | 4.670 | 98,395,742 |
| 2026-07-09 | 4.700 | 4.740 | 4.440 | 4.580 | 4.580 | 109,928,484 |
| 2026-07-08 | 4.260 | 4.690 | 4.240 | 4.690 | 4.690 | 87,167,102 |
| 2026-07-07 | 4.420 | 4.420 | 4.230 | 4.260 | 4.260 | 34,798,488 |
| 2026-07-06 | 4.610 | 4.610 | 4.400 | 4.420 | 4.420 | 32,841,883 |
| 2026-07-03 | 4.630 | 4.680 | 4.540 | 4.570 | 4.570 | 29,401,912 |
| 2026-07-02 | 4.730 | 4.820 | 4.590 | 4.610 | 4.610 | 42,285,121 |
| 2026-07-01 | 4.700 | 4.830 | 4.620 | 4.750 | 4.750 | 42,046,391 |
| 2026-06-30 | 4.550 | 4.710 | 4.480 | 4.670 | 4.670 | 41,237,887 |
| 2026-06-29 | 4.630 | 4.680 | 4.490 | 4.560 | 4.560 | 40,459,777 |
| 2026-06-26 | 4.810 | 4.830 | 4.630 | 4.640 | 4.640 | 48,160,492 |
| 2026-06-25 | 5.080 | 5.100 | 4.850 | 4.850 | 4.850 | 49,239,391 |
| 2026-06-24 | 5.170 | 5.170 | 4.970 | 5.090 | 5.090 | 45,463,688 |
| 2026-06-23 | 5.180 | 5.320 | 5.140 | 5.200 | 5.200 | 47,648,910 |
| 2026-06-22 | 5.150 | 5.250 | 4.980 | 5.230 | 5.230 | 49,947,879 |
| 2026-06-18 | 5.170 | 5.210 | 5.080 | 5.190 | 5.190 | 31,201,900 |
| 2026-06-17 | 5.300 | 5.310 | 5.120 | 5.180 | 5.180 | 45,524,727 |
| 2026-06-16 | 5.300 | 5.350 | 5.190 | 5.350 | 5.350 | 46,082,820 |
| 2026-06-15 | 5.200 | 5.300 | 5.190 | 5.300 | 5.300 | 34,290,500 |
| 2026-06-12 | 5.180 | 5.280 | 5.070 | 5.150 | 5.150 | 43,635,422 |
| 2026-06-11 | 5.320 | 5.340 | 5.060 | 5.070 | 5.070 | 49,879,500 |
| 2026-06-10 | 5.320 | 5.550 | 5.270 | 5.390 | 5.390 | 46,383,602 |
| 2026-06-09 | 5.300 | 5.380 | 5.190 | 5.360 | 5.360 | 36,183,441 |
| 2026-06-08 | 5.300 | 5.420 | 5.160 | 5.230 | 5.230 | 44,999,223 |
| 2026-06-05 | 5.530 | 5.590 | 5.400 | 5.500 | 5.500 | 41,258,141 |
| 2026-06-04 | 5.520 | 5.690 | 5.500 | 5.560 | 5.560 | 44,337,461 |
| 2026-06-03 | 5.580 | 5.630 | 5.460 | 5.510 | 5.510 | 37,011,070 |
| 2026-06-02 | 5.640 | 5.660 | 5.370 | 5.610 | 5.610 | 48,115,809 |
| 2026-06-01 | 5.510 | 5.710 | 5.430 | 5.640 | 5.640 | 40,491,090 |
| 2026-05-29 | 5.820 | 5.840 | 5.480 | 5.510 | 5.510 | 52,944,328 |
| 2026-05-28 | 5.670 | 5.840 | 5.640 | 5.810 | 5.810 | 43,259,059 |
| 2026-05-27 | 5.940 | 5.980 | 5.660 | 5.670 | 5.670 | 54,530,312 |
| 2026-05-26 | 6.020 | 6.070 | 5.860 | 5.950 | 5.950 | 53,736,910 |
| 2026-05-25 | 6.320 | 6.340 | 5.990 | 6.080 | 6.080 | 74,306,789 |
| 2026-05-22 | 6.410 | 6.470 | 6.240 | 6.340 | 6.340 | 49,879,273 |
| 2026-05-21 | 6.720 | 6.760 | 6.400 | 6.410 | 6.410 | 58,738,527 |
| 2026-05-20 | 6.850 | 6.910 | 6.670 | 6.710 | 6.710 | 52,472,129 |
| 2026-05-19 | 6.700 | 6.990 | 6.620 | 6.920 | 6.920 | 75,547,008 |
| 2026-05-18 | 6.670 | 6.750 | 6.650 | 6.700 | 6.700 | 42,955,238 |
| 2026-05-15 | 6.660 | 6.790 | 6.640 | 6.740 | 6.740 | 49,182,566 |
| 2026-05-14 | 7.010 | 7.080 | 6.680 | 6.690 | 6.690 | 89,518,812 |
| 2026-05-13 | 6.840 | 7.080 | 6.810 | 7.030 | 7.030 | 82,561,148 |
| 2026-05-12 | 7.030 | 7.050 | 6.900 | 6.900 | 6.900 | 58,887,801 |
| 2026-05-11 | 7.060 | 7.170 | 6.910 | 7.080 | 7.080 | 104,144,094 |
| 2026-05-08 | 7.090 | 7.140 | 6.990 | 7.060 | 7.060 | 79,074,484 |
| 2026-05-07 | 6.990 | 7.140 | 6.850 | 7.110 | 7.110 | 122,621,297 |
| 2026-05-06 | 6.910 | 7.030 | 6.900 | 6.950 | 6.950 | 91,267,953 |
| 2026-04-30 | 6.740 | 6.910 | 6.660 | 6.820 | 6.820 | 88,202,898 |
| 2026-04-29 | 6.520 | 6.790 | 6.520 | 6.750 | 6.750 | 73,715,875 |
| 2026-04-28 | 6.720 | 6.860 | 6.600 | 6.620 | 6.620 | 78,679,469 |
| 2026-04-27 | 6.890 | 6.890 | 6.650 | 6.790 | 6.790 | 76,373,633 |
| 2026-04-24 | 7.080 | 7.120 | 6.810 | 6.900 | 6.900 | 111,307,602 |
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.