Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.220 | 5.230 | 5.120 | 5.150 | 5.140 | 22,968,960 |
| 2025-04-25 | 5.150 | 5.220 | 5.140 | 5.180 | 5.170 | 27,227,500 |
| 2025-04-24 | 5.270 | 5.270 | 5.110 | 5.130 | 5.120 | 36,345,060 |
| 2025-04-23 | 5.270 | 5.330 | 5.240 | 5.270 | 5.260 | 40,927,245 |
| 2025-04-22 | 5.260 | 5.320 | 5.180 | 5.210 | 5.200 | 40,486,890 |
| 2025-04-21 | 5.080 | 5.320 | 5.080 | 5.270 | 5.260 | 57,932,904 |
| 2025-04-18 | 5.040 | 5.290 | 4.990 | 5.150 | 5.140 | 58,184,959 |
| 2025-04-17 | 5.000 | 5.110 | 4.980 | 5.040 | 5.030 | 25,001,721 |
| 2025-04-16 | 5.130 | 5.150 | 4.960 | 5.040 | 5.030 | 29,071,272 |
| 2025-04-15 | 5.180 | 5.240 | 5.100 | 5.150 | 5.140 | 26,892,841 |
| 2025-04-14 | 5.140 | 5.250 | 5.130 | 5.180 | 5.170 | 43,338,400 |
| 2025-04-11 | 4.990 | 5.130 | 4.950 | 5.070 | 5.060 | 38,693,960 |
| 2025-04-10 | 5.050 | 5.190 | 5.020 | 5.050 | 5.040 | 64,486,515 |
| 2025-04-09 | 4.600 | 4.990 | 4.290 | 4.940 | 4.930 | 83,228,944 |
| 2025-04-08 | 4.740 | 4.980 | 4.570 | 4.720 | 4.711 | 80,011,833 |
| 2025-04-07 | 5.180 | 5.260 | 5.020 | 5.020 | 5.010 | 30,976,900 |
| 2025-04-03 | 5.600 | 5.680 | 5.540 | 5.580 | 5.569 | 23,602,723 |
| 2025-04-02 | 5.610 | 5.730 | 5.610 | 5.650 | 5.639 | 24,822,143 |
| 2025-04-01 | 5.670 | 5.720 | 5.620 | 5.630 | 5.619 | 28,953,914 |
| 2025-03-31 | 5.700 | 5.700 | 5.490 | 5.630 | 5.619 | 46,784,145 |
| 2025-03-28 | 5.770 | 5.830 | 5.700 | 5.700 | 5.689 | 27,059,165 |
| 2025-03-27 | 5.810 | 5.860 | 5.730 | 5.800 | 5.789 | 27,174,714 |
| 2025-03-26 | 5.800 | 5.870 | 5.750 | 5.830 | 5.819 | 28,424,260 |
| 2025-03-25 | 5.860 | 5.900 | 5.780 | 5.800 | 5.789 | 35,165,340 |
| 2025-03-24 | 6.070 | 6.080 | 5.720 | 5.900 | 5.889 | 60,033,057 |
| 2025-03-21 | 6.190 | 6.220 | 6.070 | 6.080 | 6.068 | 47,912,214 |
| 2025-03-20 | 6.220 | 6.330 | 6.180 | 6.230 | 6.218 | 40,558,239 |
| 2025-03-19 | 6.290 | 6.300 | 6.210 | 6.240 | 6.228 | 42,428,983 |
| 2025-03-18 | 6.310 | 6.400 | 6.280 | 6.330 | 6.318 | 51,858,410 |
| 2025-03-17 | 6.330 | 6.400 | 6.280 | 6.300 | 6.288 | 48,452,865 |
| 2025-03-14 | 6.200 | 6.320 | 6.150 | 6.310 | 6.298 | 54,803,680 |
| 2025-03-13 | 6.440 | 6.440 | 6.150 | 6.240 | 6.228 | 76,318,404 |
| 2025-03-12 | 6.290 | 6.550 | 6.270 | 6.450 | 6.438 | 104,800,170 |
| 2025-03-11 | 6.130 | 6.310 | 6.100 | 6.280 | 6.268 | 44,202,477 |
| 2025-03-10 | 6.320 | 6.330 | 6.180 | 6.230 | 6.218 | 50,989,325 |
| 2025-03-07 | 6.450 | 6.540 | 6.270 | 6.330 | 6.318 | 97,716,149 |
| 2025-03-06 | 6.280 | 6.560 | 6.250 | 6.470 | 6.458 | 115,632,138 |
| 2025-03-05 | 6.160 | 6.260 | 6.120 | 6.240 | 6.228 | 65,492,275 |
| 2025-03-04 | 6.020 | 6.170 | 5.990 | 6.170 | 6.158 | 56,099,545 |
| 2025-03-03 | 6.000 | 6.170 | 5.930 | 6.080 | 6.068 | 72,295,304 |
| 2025-02-28 | 6.430 | 6.430 | 5.990 | 6.000 | 5.988 | 115,980,392 |
| 2025-02-27 | 6.660 | 6.740 | 6.370 | 6.460 | 6.448 | 112,749,552 |
| 2025-02-26 | 6.630 | 6.710 | 6.580 | 6.660 | 6.647 | 93,886,307 |
| 2025-02-25 | 6.680 | 6.760 | 6.600 | 6.620 | 6.607 | 122,224,214 |
| 2025-02-24 | 7.100 | 7.110 | 6.800 | 6.850 | 6.837 | 168,875,046 |
| 2025-02-21 | 6.880 | 7.190 | 6.870 | 7.090 | 7.076 | 233,802,967 |
| 2025-02-20 | 6.960 | 7.080 | 6.800 | 6.890 | 6.877 | 164,275,573 |
| 2025-02-19 | 6.800 | 7.050 | 6.600 | 7.010 | 6.996 | 217,820,143 |
| 2025-02-18 | 6.780 | 7.500 | 6.740 | 6.940 | 6.927 | 307,207,550 |
| 2025-02-17 | 7.050 | 7.080 | 6.760 | 6.860 | 6.847 | 215,507,650 |
| 2025-02-14 | 6.530 | 6.800 | 6.490 | 6.750 | 6.737 | 182,128,795 |
| 2025-02-13 | 6.720 | 6.830 | 6.510 | 6.550 | 6.537 | 175,139,329 |
| 2025-02-12 | 6.610 | 6.850 | 6.530 | 6.760 | 6.747 | 171,193,019 |
| 2025-02-11 | 7.020 | 7.030 | 6.700 | 6.710 | 6.697 | 236,321,896 |
| 2025-02-10 | 6.580 | 7.110 | 6.510 | 7.110 | 7.096 | 301,224,834 |
| 2025-02-07 | 6.290 | 6.730 | 6.210 | 6.490 | 6.477 | 265,111,513 |
| 2025-02-06 | 6.150 | 6.410 | 5.980 | 6.330 | 6.318 | 243,570,925 |
| 2025-02-05 | 5.880 | 6.250 | 5.820 | 6.180 | 6.168 | 203,625,442 |
| 2025-01-27 | 5.860 | 5.920 | 5.730 | 5.750 | 5.739 | 136,732,462 |
| 2025-01-24 | 5.510 | 5.800 | 5.420 | 5.730 | 5.719 | 113,844,752 |
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.