Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.100 | 6.180 | 6.060 | 6.130 | 6.130 | 53,305,880 |
| 2025-07-24 | 6.050 | 6.110 | 6.040 | 6.110 | 6.110 | 48,131,949 |
| 2025-07-23 | 6.090 | 6.140 | 6.010 | 6.080 | 6.080 | 51,799,939 |
| 2025-07-22 | 6.190 | 6.200 | 6.060 | 6.090 | 6.090 | 70,936,423 |
| 2025-07-21 | 6.160 | 6.190 | 6.120 | 6.180 | 6.180 | 66,121,265 |
| 2025-07-18 | 6.150 | 6.340 | 6.100 | 6.210 | 6.210 | 129,168,426 |
| 2025-07-17 | 6.080 | 6.150 | 6.040 | 6.150 | 6.150 | 51,520,342 |
| 2025-07-16 | 6.120 | 6.200 | 6.080 | 6.110 | 6.110 | 69,823,840 |
| 2025-07-15 | 6.130 | 6.180 | 6.040 | 6.110 | 6.110 | 67,115,585 |
| 2025-07-14 | 6.240 | 6.270 | 6.110 | 6.130 | 6.130 | 83,373,477 |
| 2025-07-11 | 6.220 | 6.340 | 6.210 | 6.260 | 6.260 | 85,344,950 |
| 2025-07-10 | 6.310 | 6.370 | 6.170 | 6.220 | 6.220 | 171,343,724 |
| 2025-07-09 | 6.580 | 6.650 | 6.450 | 6.500 | 6.500 | 126,798,825 |
| 2025-07-08 | 6.550 | 6.750 | 6.480 | 6.580 | 6.580 | 164,008,681 |
| 2025-07-07 | 6.350 | 6.610 | 6.320 | 6.550 | 6.550 | 149,624,257 |
| 2025-07-04 | 6.390 | 6.680 | 6.270 | 6.470 | 6.470 | 200,105,337 |
| 2025-07-03 | 6.490 | 6.520 | 6.330 | 6.380 | 6.380 | 97,842,345 |
| 2025-07-02 | 6.360 | 6.500 | 6.260 | 6.480 | 6.480 | 180,390,035 |
| 2025-07-01 | 6.410 | 6.460 | 6.300 | 6.360 | 6.360 | 137,607,721 |
| 2025-06-30 | 6.290 | 6.600 | 6.210 | 6.470 | 6.470 | 306,197,279 |
| 2025-06-27 | 5.830 | 6.410 | 5.820 | 6.410 | 6.410 | 264,201,680 |
| 2025-06-26 | 5.900 | 5.930 | 5.820 | 5.830 | 5.830 | 72,482,289 |
| 2025-06-25 | 5.840 | 5.890 | 5.770 | 5.890 | 5.890 | 74,978,015 |
| 2025-06-24 | 5.730 | 5.860 | 5.720 | 5.840 | 5.840 | 68,712,380 |
| 2025-06-23 | 5.560 | 5.740 | 5.530 | 5.720 | 5.720 | 57,577,269 |
| 2025-06-20 | 5.610 | 5.690 | 5.570 | 5.610 | 5.610 | 48,729,364 |
| 2025-06-19 | 5.820 | 5.900 | 5.640 | 5.660 | 5.660 | 88,429,802 |
| 2025-06-18 | 5.920 | 5.960 | 5.820 | 5.870 | 5.870 | 74,234,734 |
| 2025-06-17 | 6.030 | 6.050 | 5.910 | 5.970 | 5.970 | 92,903,280 |
| 2025-06-16 | 5.850 | 6.110 | 5.820 | 6.090 | 6.090 | 122,849,512 |
| 2025-06-13 | 6.090 | 6.170 | 5.910 | 5.930 | 5.930 | 140,382,222 |
| 2025-06-12 | 6.250 | 6.360 | 6.110 | 6.140 | 6.140 | 201,648,938 |
| 2025-06-11 | 6.780 | 6.790 | 6.350 | 6.460 | 6.460 | 296,872,280 |
| 2025-06-10 | 6.610 | 7.220 | 6.590 | 7.020 | 7.020 | 392,670,563 |
| 2025-06-09 | 6.990 | 7.250 | 6.670 | 6.740 | 6.740 | 421,259,226 |
| 2025-06-06 | 6.010 | 6.680 | 6.000 | 6.680 | 6.680 | 245,828,784 |
| 2025-06-05 | 5.950 | 6.110 | 5.880 | 6.070 | 6.070 | 167,548,034 |
| 2025-06-04 | 5.940 | 6.270 | 5.830 | 6.080 | 6.080 | 275,142,179 |
| 2025-06-03 | 5.330 | 5.910 | 5.320 | 5.910 | 5.910 | 156,883,807 |
| 2025-05-30 | 5.500 | 5.500 | 5.350 | 5.370 | 5.370 | 40,522,095 |
| 2025-05-29 | 5.360 | 5.540 | 5.330 | 5.510 | 5.510 | 50,016,090 |
| 2025-05-28 | 5.420 | 5.440 | 5.340 | 5.360 | 5.360 | 24,847,966 |
| 2025-05-27 | 5.450 | 5.460 | 5.360 | 5.420 | 5.420 | 34,590,100 |
| 2025-05-26 | 5.300 | 5.580 | 5.280 | 5.480 | 5.480 | 59,035,858 |
| 2025-05-23 | 5.440 | 5.450 | 5.290 | 5.300 | 5.300 | 42,831,300 |
| 2025-05-22 | 5.550 | 5.610 | 5.430 | 5.450 | 5.450 | 55,104,574 |
| 2025-05-21 | 5.480 | 5.740 | 5.440 | 5.580 | 5.580 | 111,659,550 |
| 2025-05-20 | 5.350 | 5.530 | 5.300 | 5.520 | 5.520 | 52,504,693 |
| 2025-05-19 | 5.300 | 5.360 | 5.240 | 5.350 | 5.350 | 23,114,890 |
| 2025-05-16 | 5.290 | 5.340 | 5.230 | 5.300 | 5.300 | 20,539,300 |
| 2025-05-15 | 5.450 | 5.450 | 5.280 | 5.290 | 5.290 | 34,232,600 |
| 2025-05-14 | 5.390 | 5.520 | 5.390 | 5.460 | 5.460 | 37,746,921 |
| 2025-05-13 | 5.520 | 5.550 | 5.410 | 5.430 | 5.430 | 34,132,070 |
| 2025-05-12 | 5.450 | 5.500 | 5.420 | 5.460 | 5.460 | 27,395,430 |
| 2025-05-09 | 5.560 | 5.560 | 5.380 | 5.410 | 5.410 | 35,895,665 |
| 2025-05-08 | 5.460 | 5.570 | 5.440 | 5.560 | 5.560 | 45,527,215 |
| 2025-05-07 | 5.560 | 5.590 | 5.390 | 5.440 | 5.440 | 49,696,590 |
| 2025-05-06 | 5.310 | 5.500 | 5.300 | 5.500 | 5.500 | 57,298,130 |
| 2025-04-30 | 5.150 | 5.280 | 5.150 | 5.260 | 5.260 | 36,195,500 |
| 2025-04-29 | 5.130 | 5.230 | 5.090 | 5.160 | 5.150 | 28,003,910 |
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.