Net263 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.300	4.460	4.280	4.430	4.286	18,963,890
2022-02-08	4.170	4.300	4.120	4.300	4.160	16,372,198
2022-02-07	4.210	4.250	4.110	4.170	4.034	12,006,963
2022-01-28	4.150	4.200	4.090	4.170	4.034	12,738,162
2022-01-27	4.300	4.320	4.080	4.100	3.966	19,567,179
2022-01-26	4.300	4.390	4.270	4.300	4.160	13,428,150
2022-01-25	4.580	4.620	4.300	4.300	4.160	27,084,779
2022-01-24	4.700	4.730	4.580	4.590	4.440	15,388,160
2022-01-21	4.660	4.830	4.640	4.690	4.537	19,551,910
2022-01-20	4.900	4.910	4.650	4.690	4.537	30,314,749
2022-01-19	4.880	4.990	4.840	4.930	4.769	23,498,809
2022-01-18	5.000	5.040	4.840	4.870	4.711	31,959,138
2022-01-17	4.710	5.010	4.700	4.970	4.808	43,370,626
2022-01-14	4.780	4.830	4.700	4.710	4.557	19,174,152
2022-01-13	4.810	4.840	4.770	4.810	4.653	17,217,878
2022-01-12	4.730	4.850	4.710	4.790	4.634	15,699,549
2022-01-11	4.780	4.840	4.700	4.730	4.576	17,385,028
2022-01-10	4.710	4.780	4.560	4.770	4.615	24,094,204
2022-01-07	5.020	5.120	4.730	4.750	4.595	41,711,061
2022-01-06	5.010	5.040	4.950	5.020	4.856	24,270,695
2022-01-05	4.970	5.090	4.920	5.070	4.905	45,798,205
2022-01-04	4.830	5.030	4.820	4.980	4.818	40,620,286
2021-12-31	4.860	4.900	4.800	4.820	4.663	24,672,782
2021-12-30	4.720	4.960	4.700	4.870	4.711	34,877,896
2021-12-29	4.750	4.800	4.690	4.700	4.547	22,249,102
2021-12-28	4.760	4.840	4.710	4.770	4.615	26,189,056
2021-12-27	4.840	4.890	4.660	4.770	4.615	36,028,780
2021-12-24	5.090	5.130	4.820	4.840	4.682	57,633,711
2021-12-23	5.220	5.240	5.050	5.060	4.895	57,112,009
2021-12-22	5.010	5.340	4.920	5.260	5.089	81,465,034
2021-12-21	4.770	5.150	4.750	5.040	4.876	72,108,769
2021-12-20	4.820	5.180	4.750	4.860	4.702	78,753,057
2021-12-17	4.620	4.850	4.520	4.750	4.595	70,170,809
2021-12-16	4.480	4.780	4.480	4.650	4.499	69,862,669
2021-12-15	4.570	4.600	4.470	4.480	4.334	39,407,005
2021-12-14	4.630	4.680	4.500	4.550	4.402	99,368,287
2021-12-13	4.250	4.630	4.230	4.630	4.479	97,332,715
2021-12-10	4.270	4.320	4.210	4.210	4.073	14,731,659
2021-12-09	4.270	4.310	4.260	4.270	4.131	8,519,463
2021-12-08	4.190	4.330	4.190	4.300	4.160	13,838,597
2021-12-07	4.260	4.290	4.180	4.200	4.063	12,048,125
2021-12-06	4.290	4.310	4.210	4.270	4.131	10,969,538
2021-12-03	4.310	4.340	4.240	4.270	4.131	14,299,512
2021-12-02	4.370	4.410	4.310	4.310	4.170	17,267,842
2021-12-01	4.310	4.440	4.290	4.400	4.257	26,412,103
2021-11-30	4.170	4.410	4.170	4.350	4.208	31,403,789
2021-11-29	4.210	4.230	4.160	4.180	4.044	14,640,847
2021-11-26	4.340	4.380	4.220	4.270	4.131	21,780,787
2021-11-25	4.460	4.510	4.340	4.370	4.228	25,009,562
2021-11-24	4.250	4.480	4.240	4.410	4.266	50,940,204
2021-11-23	4.260	4.310	4.200	4.280	4.141	29,529,593
2021-11-22	4.380	4.390	4.250	4.270	4.131	56,773,598
2021-11-19	4.010	4.380	3.970	4.380	4.237	35,687,818
2021-11-18	4.060	4.110	3.960	3.980	3.850	14,153,781
2021-11-17	4.000	4.050	4.000	4.040	3.908	10,521,565
2021-11-16	4.030	4.080	4.010	4.020	3.889	14,919,693
2021-11-15	4.000	4.040	3.960	4.010	3.879	8,560,524
2021-11-12	3.930	4.000	3.920	4.000	3.870	11,704,620
2021-11-11	3.890	3.960	3.860	3.930	3.802	8,594,011
2021-11-10	3.840	3.890	3.830	3.890	3.763	7,320,301

← NewerPage 20 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.