Net263 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.150 | 4.270 | 4.150 | 4.220 | 4.212 | 41,979,581 |
| 2024-10-29 | 4.370 | 4.400 | 4.170 | 4.190 | 4.182 | 70,282,167 |
| 2024-10-28 | 4.100 | 4.320 | 4.090 | 4.310 | 4.302 | 76,881,013 |
| 2024-10-25 | 4.000 | 4.120 | 3.990 | 4.080 | 4.072 | 41,435,850 |
| 2024-10-24 | 4.030 | 4.040 | 3.940 | 4.010 | 4.002 | 41,488,533 |
| 2024-10-23 | 4.010 | 4.200 | 3.950 | 4.030 | 4.022 | 62,292,428 |
| 2024-10-22 | 3.990 | 4.100 | 3.940 | 4.000 | 3.992 | 62,189,614 |
| 2024-10-21 | 3.960 | 4.040 | 3.940 | 4.000 | 3.992 | 46,847,755 |
| 2024-10-18 | 3.840 | 3.990 | 3.810 | 3.940 | 3.932 | 50,166,270 |
| 2024-10-17 | 3.880 | 3.960 | 3.840 | 3.840 | 3.833 | 34,343,811 |
| 2024-10-16 | 3.790 | 3.920 | 3.770 | 3.860 | 3.853 | 36,363,447 |
| 2024-10-15 | 3.900 | 3.970 | 3.830 | 3.840 | 3.833 | 34,469,951 |
| 2024-10-14 | 3.770 | 3.910 | 3.710 | 3.910 | 3.902 | 40,956,014 |
| 2024-10-11 | 3.960 | 3.960 | 3.720 | 3.780 | 3.773 | 39,607,695 |
| 2024-10-10 | 4.030 | 4.150 | 3.850 | 3.930 | 3.922 | 51,490,980 |
| 2024-10-09 | 4.250 | 4.250 | 3.950 | 3.960 | 3.952 | 70,350,256 |
| 2024-10-08 | 4.460 | 4.480 | 4.100 | 4.350 | 4.342 | 96,818,288 |
| 2024-09-30 | 3.870 | 4.080 | 3.820 | 4.070 | 4.062 | 85,755,117 |
| 2024-09-27 | 3.620 | 3.780 | 3.580 | 3.720 | 3.713 | 48,857,705 |
| 2024-09-26 | 3.480 | 3.580 | 3.470 | 3.570 | 3.563 | 35,305,298 |
| 2024-09-25 | 3.460 | 3.570 | 3.460 | 3.480 | 3.473 | 42,038,527 |
| 2024-09-24 | 3.390 | 3.470 | 3.340 | 3.450 | 3.443 | 42,201,996 |
| 2024-09-23 | 3.380 | 3.450 | 3.350 | 3.410 | 3.403 | 35,976,232 |
| 2024-09-20 | 3.290 | 3.420 | 3.270 | 3.350 | 3.344 | 34,559,582 |
| 2024-09-19 | 3.140 | 3.300 | 3.130 | 3.280 | 3.274 | 30,656,291 |
| 2024-09-18 | 3.210 | 3.240 | 3.110 | 3.140 | 3.134 | 23,505,870 |
| 2024-09-13 | 3.310 | 3.320 | 3.220 | 3.220 | 3.214 | 19,691,160 |
| 2024-09-12 | 3.280 | 3.340 | 3.270 | 3.310 | 3.304 | 20,814,772 |
| 2024-09-11 | 3.350 | 3.350 | 3.240 | 3.280 | 3.274 | 19,457,600 |
| 2024-09-10 | 3.230 | 3.350 | 3.190 | 3.340 | 3.334 | 25,544,756 |
| 2024-09-09 | 3.250 | 3.270 | 3.180 | 3.230 | 3.224 | 14,025,836 |
| 2024-09-06 | 3.310 | 3.320 | 3.240 | 3.250 | 3.244 | 13,812,614 |
| 2024-09-05 | 3.230 | 3.340 | 3.230 | 3.320 | 3.314 | 20,275,826 |
| 2024-09-04 | 3.260 | 3.270 | 3.210 | 3.230 | 3.224 | 14,872,473 |
| 2024-09-03 | 3.230 | 3.290 | 3.190 | 3.280 | 3.274 | 20,858,850 |
| 2024-09-02 | 3.360 | 3.390 | 3.220 | 3.220 | 3.214 | 26,995,400 |
| 2024-08-30 | 3.260 | 3.400 | 3.250 | 3.370 | 3.364 | 26,580,537 |
| 2024-08-29 | 3.200 | 3.280 | 3.160 | 3.270 | 3.264 | 15,850,120 |
| 2024-08-28 | 3.150 | 3.240 | 3.090 | 3.200 | 3.194 | 18,055,150 |
| 2024-08-27 | 3.220 | 3.260 | 3.150 | 3.160 | 3.154 | 20,984,185 |
| 2024-08-26 | 3.260 | 3.290 | 3.190 | 3.240 | 3.234 | 14,716,650 |
| 2024-08-23 | 3.220 | 3.300 | 3.180 | 3.260 | 3.254 | 19,326,400 |
| 2024-08-22 | 3.300 | 3.400 | 3.220 | 3.220 | 3.214 | 26,206,040 |
| 2024-08-21 | 3.350 | 3.370 | 3.280 | 3.290 | 3.284 | 12,309,762 |
| 2024-08-20 | 3.400 | 3.400 | 3.320 | 3.340 | 3.334 | 15,874,020 |
| 2024-08-19 | 3.380 | 3.410 | 3.340 | 3.390 | 3.383 | 20,125,860 |
| 2024-08-16 | 3.340 | 3.400 | 3.340 | 3.360 | 3.354 | 20,518,400 |
| 2024-08-15 | 3.260 | 3.380 | 3.220 | 3.350 | 3.344 | 22,164,840 |
| 2024-08-14 | 3.230 | 3.290 | 3.200 | 3.270 | 3.264 | 18,763,503 |
| 2024-08-13 | 3.200 | 3.230 | 3.160 | 3.210 | 3.204 | 11,353,027 |
| 2024-08-12 | 3.250 | 3.270 | 3.180 | 3.200 | 3.194 | 12,564,153 |
| 2024-08-09 | 3.290 | 3.300 | 3.240 | 3.240 | 3.234 | 12,892,354 |
| 2024-08-08 | 3.300 | 3.330 | 3.230 | 3.280 | 3.274 | 15,253,870 |
| 2024-08-07 | 3.270 | 3.340 | 3.260 | 3.300 | 3.294 | 17,937,016 |
| 2024-08-06 | 3.230 | 3.280 | 3.230 | 3.280 | 3.274 | 14,267,537 |
| 2024-08-05 | 3.330 | 3.370 | 3.210 | 3.220 | 3.214 | 21,501,462 |
| 2024-08-02 | 3.380 | 3.420 | 3.320 | 3.340 | 3.334 | 19,715,750 |
| 2024-08-01 | 3.380 | 3.410 | 3.350 | 3.380 | 3.373 | 22,542,577 |
| 2024-07-31 | 3.280 | 3.370 | 3.270 | 3.370 | 3.364 | 25,609,439 |
| 2024-07-30 | 3.240 | 3.290 | 3.210 | 3.270 | 3.264 | 15,931,510 |
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.