Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.250 | 6.280 | 6.210 | 6.260 | 6.260 | 37,803,679 |
| 2025-10-24 | 6.220 | 6.270 | 6.200 | 6.240 | 6.240 | 36,858,346 |
| 2025-10-23 | 6.170 | 6.230 | 6.100 | 6.220 | 6.220 | 32,837,154 |
| 2025-10-22 | 6.140 | 6.230 | 6.120 | 6.160 | 6.160 | 32,634,058 |
| 2025-10-21 | 6.070 | 6.190 | 6.040 | 6.160 | 6.160 | 37,800,443 |
| 2025-10-20 | 6.050 | 6.100 | 6.030 | 6.070 | 6.070 | 27,039,240 |
| 2025-10-17 | 6.130 | 6.160 | 5.980 | 6.000 | 6.000 | 44,418,122 |
| 2025-10-16 | 6.200 | 6.220 | 6.120 | 6.130 | 6.130 | 34,784,260 |
| 2025-10-15 | 6.140 | 6.240 | 6.100 | 6.220 | 6.220 | 39,607,010 |
| 2025-10-14 | 6.300 | 6.310 | 6.120 | 6.120 | 6.120 | 52,466,811 |
| 2025-10-13 | 6.010 | 6.250 | 6.010 | 6.230 | 6.230 | 45,828,780 |
| 2025-10-10 | 6.390 | 6.480 | 6.310 | 6.340 | 6.340 | 53,738,083 |
| 2025-10-09 | 6.400 | 6.430 | 6.330 | 6.430 | 6.430 | 54,874,171 |
| 2025-09-30 | 6.320 | 6.430 | 6.320 | 6.360 | 6.360 | 42,017,514 |
| 2025-09-29 | 6.330 | 6.350 | 6.200 | 6.310 | 6.310 | 47,502,767 |
| 2025-09-26 | 6.490 | 6.500 | 6.340 | 6.350 | 6.350 | 64,184,346 |
| 2025-09-25 | 6.460 | 6.590 | 6.430 | 6.550 | 6.550 | 70,151,397 |
| 2025-09-24 | 6.330 | 6.500 | 6.280 | 6.470 | 6.470 | 65,850,140 |
| 2025-09-23 | 6.730 | 6.740 | 6.300 | 6.400 | 6.400 | 110,198,543 |
| 2025-09-22 | 6.660 | 6.770 | 6.600 | 6.740 | 6.740 | 79,559,579 |
| 2025-09-19 | 6.820 | 6.880 | 6.610 | 6.670 | 6.670 | 118,487,694 |
| 2025-09-18 | 7.230 | 7.230 | 6.830 | 6.880 | 6.880 | 202,621,189 |
| 2025-09-17 | 7.340 | 7.420 | 7.160 | 7.210 | 7.210 | 180,969,746 |
| 2025-09-16 | 7.150 | 7.630 | 7.020 | 7.460 | 7.460 | 294,820,759 |
| 2025-09-15 | 7.120 | 7.230 | 7.030 | 7.070 | 7.070 | 212,080,364 |
| 2025-09-12 | 7.600 | 7.760 | 7.240 | 7.240 | 7.240 | 367,959,590 |
| 2025-09-11 | 7.770 | 7.980 | 7.450 | 7.610 | 7.610 | 512,099,513 |
| 2025-09-10 | 6.630 | 7.320 | 6.630 | 7.320 | 7.320 | 281,730,732 |
| 2025-09-09 | 6.820 | 6.940 | 6.610 | 6.650 | 6.650 | 134,152,067 |
| 2025-09-08 | 6.700 | 6.920 | 6.660 | 6.900 | 6.900 | 177,648,103 |
| 2025-09-05 | 6.620 | 6.780 | 6.340 | 6.770 | 6.770 | 178,445,506 |
| 2025-09-04 | 6.540 | 6.920 | 6.540 | 6.740 | 6.740 | 245,405,165 |
| 2025-09-03 | 6.400 | 7.060 | 6.320 | 6.640 | 6.640 | 307,310,948 |
| 2025-09-02 | 6.480 | 6.640 | 6.300 | 6.420 | 6.420 | 119,156,025 |
| 2025-09-01 | 6.260 | 6.540 | 6.260 | 6.510 | 6.510 | 98,594,589 |
| 2025-08-29 | 6.420 | 6.430 | 6.250 | 6.260 | 6.260 | 66,402,253 |
| 2025-08-28 | 6.240 | 6.440 | 6.220 | 6.430 | 6.430 | 107,025,280 |
| 2025-08-27 | 6.560 | 6.570 | 6.260 | 6.260 | 6.260 | 117,246,995 |
| 2025-08-26 | 6.380 | 6.540 | 6.330 | 6.490 | 6.490 | 115,808,831 |
| 2025-08-25 | 6.360 | 6.420 | 6.290 | 6.400 | 6.400 | 109,073,169 |
| 2025-08-22 | 6.300 | 6.350 | 6.260 | 6.330 | 6.330 | 73,405,157 |
| 2025-08-21 | 6.270 | 6.390 | 6.250 | 6.320 | 6.320 | 114,169,310 |
| 2025-08-20 | 6.240 | 6.280 | 6.190 | 6.280 | 6.280 | 62,831,002 |
| 2025-08-19 | 6.250 | 6.290 | 6.180 | 6.270 | 6.270 | 84,297,995 |
| 2025-08-18 | 6.040 | 6.340 | 6.040 | 6.290 | 6.290 | 151,898,886 |
| 2025-08-15 | 5.960 | 6.050 | 5.960 | 6.040 | 6.040 | 37,640,759 |
| 2025-08-14 | 6.100 | 6.120 | 5.950 | 5.990 | 5.990 | 55,911,485 |
| 2025-08-13 | 6.060 | 6.190 | 6.030 | 6.120 | 6.120 | 65,406,138 |
| 2025-08-12 | 6.090 | 6.110 | 6.030 | 6.060 | 6.060 | 41,630,099 |
| 2025-08-11 | 6.060 | 6.120 | 6.040 | 6.110 | 6.110 | 46,570,475 |
| 2025-08-08 | 6.080 | 6.200 | 5.970 | 6.110 | 6.110 | 83,529,958 |
| 2025-08-07 | 6.040 | 6.130 | 6.030 | 6.070 | 6.070 | 53,343,008 |
| 2025-08-06 | 5.990 | 6.040 | 5.970 | 6.040 | 6.040 | 43,281,662 |
| 2025-08-05 | 5.920 | 6.040 | 5.910 | 6.030 | 6.030 | 58,439,798 |
| 2025-08-04 | 5.850 | 5.920 | 5.810 | 5.920 | 5.920 | 36,260,720 |
| 2025-08-01 | 6.000 | 6.020 | 5.860 | 5.910 | 5.910 | 56,718,519 |
| 2025-07-31 | 6.020 | 6.080 | 6.000 | 6.000 | 6.000 | 43,503,646 |
| 2025-07-30 | 6.040 | 6.070 | 5.980 | 6.010 | 6.010 | 44,980,949 |
| 2025-07-29 | 6.110 | 6.110 | 6.010 | 6.060 | 6.060 | 47,761,316 |
| 2025-07-28 | 6.130 | 6.130 | 6.060 | 6.110 | 6.110 | 31,833,793 |
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.