Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.650 | 5.830 | 5.550 | 5.560 | 5.549 | 90,286,807 |
| 2025-01-22 | 5.660 | 5.730 | 5.560 | 5.570 | 5.559 | 77,712,602 |
| 2025-01-21 | 5.960 | 5.960 | 5.650 | 5.730 | 5.719 | 155,457,520 |
| 2025-01-20 | 5.820 | 6.130 | 5.720 | 6.030 | 6.018 | 210,567,877 |
| 2025-01-17 | 5.620 | 5.930 | 5.480 | 5.780 | 5.769 | 183,353,143 |
| 2025-01-16 | 5.700 | 5.760 | 5.570 | 5.670 | 5.659 | 154,521,753 |
| 2025-01-15 | 5.560 | 6.080 | 5.530 | 5.730 | 5.719 | 222,966,490 |
| 2025-01-14 | 5.260 | 5.560 | 5.240 | 5.550 | 5.539 | 124,222,119 |
| 2025-01-13 | 5.090 | 5.240 | 5.000 | 5.200 | 5.190 | 69,665,679 |
| 2025-01-10 | 5.430 | 5.530 | 5.200 | 5.200 | 5.190 | 114,243,598 |
| 2025-01-09 | 5.320 | 5.570 | 5.300 | 5.510 | 5.499 | 143,873,595 |
| 2025-01-08 | 5.240 | 5.380 | 5.100 | 5.360 | 5.350 | 106,518,235 |
| 2025-01-07 | 5.120 | 5.340 | 5.100 | 5.290 | 5.280 | 93,093,039 |
| 2025-01-06 | 5.100 | 5.180 | 4.960 | 5.080 | 5.070 | 67,883,096 |
| 2025-01-03 | 5.460 | 5.520 | 5.080 | 5.100 | 5.090 | 97,361,692 |
| 2025-01-02 | 5.480 | 5.650 | 5.380 | 5.460 | 5.449 | 82,923,040 |
| 2024-12-31 | 5.700 | 5.760 | 5.510 | 5.520 | 5.509 | 77,683,684 |
| 2024-12-30 | 5.880 | 5.880 | 5.650 | 5.700 | 5.689 | 106,964,051 |
| 2024-12-27 | 5.650 | 6.180 | 5.650 | 5.920 | 5.909 | 213,088,052 |
| 2024-12-26 | 5.540 | 5.700 | 5.540 | 5.620 | 5.609 | 68,003,732 |
| 2024-12-25 | 5.780 | 5.780 | 5.500 | 5.540 | 5.529 | 84,874,332 |
| 2024-12-24 | 5.800 | 5.880 | 5.690 | 5.820 | 5.809 | 92,183,807 |
| 2024-12-23 | 6.220 | 6.240 | 5.800 | 5.820 | 5.809 | 113,438,669 |
| 2024-12-20 | 6.180 | 6.270 | 6.120 | 6.170 | 6.158 | 111,646,661 |
| 2024-12-19 | 6.080 | 6.470 | 5.970 | 6.290 | 6.278 | 184,900,581 |
| 2024-12-18 | 6.130 | 6.240 | 5.970 | 6.170 | 6.158 | 155,979,881 |
| 2024-12-17 | 6.380 | 6.440 | 6.180 | 6.200 | 6.188 | 128,418,830 |
| 2024-12-16 | 6.600 | 6.700 | 6.380 | 6.430 | 6.418 | 165,516,731 |
| 2024-12-13 | 6.950 | 7.030 | 6.720 | 6.720 | 6.707 | 183,848,347 |
| 2024-12-12 | 7.100 | 7.200 | 6.880 | 7.000 | 6.986 | 195,755,187 |
| 2024-12-11 | 7.230 | 7.300 | 7.060 | 7.140 | 7.126 | 184,109,226 |
| 2024-12-10 | 7.350 | 7.550 | 7.170 | 7.300 | 7.286 | 248,809,455 |
| 2024-12-09 | 7.150 | 7.410 | 7.060 | 7.170 | 7.156 | 190,760,570 |
| 2024-12-06 | 7.350 | 7.590 | 7.070 | 7.210 | 7.196 | 307,965,183 |
| 2024-12-05 | 7.200 | 7.740 | 7.000 | 7.460 | 7.446 | 316,463,466 |
| 2024-12-04 | 8.000 | 8.070 | 7.410 | 7.420 | 7.406 | 443,148,348 |
| 2024-12-03 | 7.110 | 8.230 | 7.040 | 8.230 | 8.214 | 529,010,711 |
| 2024-12-02 | 7.660 | 8.100 | 7.400 | 7.480 | 7.466 | 504,409,033 |
| 2024-11-29 | 8.890 | 9.590 | 8.010 | 8.130 | 8.114 | 697,507,737 |
| 2024-11-28 | 7.860 | 8.900 | 7.490 | 8.900 | 8.883 | 714,438,739 |
| 2024-11-27 | 7.660 | 8.090 | 6.910 | 8.090 | 8.074 | 751,860,086 |
| 2024-11-26 | 7.350 | 7.350 | 7.350 | 7.350 | 7.336 | 14,928,132 |
| 2024-11-25 | 6.680 | 6.680 | 6.680 | 6.680 | 6.667 | 18,459,626 |
| 2024-11-22 | 5.750 | 6.070 | 5.650 | 6.070 | 6.058 | 161,469,531 |
| 2024-11-21 | 5.520 | 5.520 | 5.210 | 5.520 | 5.509 | 303,840,985 |
| 2024-11-20 | 4.500 | 5.020 | 4.480 | 5.020 | 5.010 | 134,836,534 |
| 2024-11-19 | 4.450 | 4.610 | 4.370 | 4.560 | 4.551 | 137,119,067 |
| 2024-11-18 | 5.110 | 5.110 | 4.540 | 4.660 | 4.651 | 238,227,645 |
| 2024-11-15 | 4.310 | 4.790 | 4.310 | 4.790 | 4.781 | 72,989,096 |
| 2024-11-14 | 4.500 | 4.510 | 4.340 | 4.350 | 4.342 | 44,809,171 |
| 2024-11-13 | 4.480 | 4.580 | 4.460 | 4.520 | 4.511 | 39,337,238 |
| 2024-11-12 | 4.680 | 4.700 | 4.460 | 4.520 | 4.511 | 74,888,217 |
| 2024-11-11 | 4.480 | 4.710 | 4.470 | 4.710 | 4.701 | 84,701,204 |
| 2024-11-08 | 4.650 | 4.720 | 4.520 | 4.550 | 4.541 | 106,585,405 |
| 2024-11-07 | 4.320 | 4.540 | 4.270 | 4.470 | 4.461 | 89,997,464 |
| 2024-11-06 | 4.180 | 4.400 | 4.160 | 4.320 | 4.312 | 88,828,546 |
| 2024-11-05 | 4.030 | 4.190 | 4.030 | 4.180 | 4.172 | 49,944,264 |
| 2024-11-04 | 3.990 | 4.060 | 3.970 | 4.040 | 4.032 | 32,553,860 |
| 2024-11-01 | 4.250 | 4.270 | 4.000 | 4.010 | 4.002 | 66,090,408 |
| 2024-10-31 | 4.230 | 4.300 | 4.180 | 4.280 | 4.272 | 49,440,597 |
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.