Netac Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.460	30.060	27.130	29.880	29.880	11,734,171
2026-10-22	30.230	30.440	28.930	28.980	28.980	8,812,100
2026-10-21	30.500	30.980	30.160	30.350	30.350	8,086,750
2026-10-20	29.720	30.980	29.580	30.220	30.220	9,421,747
2026-10-19	29.380	30.230	28.530	29.670	29.670	7,285,650
2026-10-16	30.600	30.680	29.320	29.770	29.770	6,438,383
2026-10-15	30.100	30.480	29.660	29.760	29.760	7,290,711
2026-10-14	31.660	32.200	31.100	31.280	31.280	5,942,000
2026-10-13	31.130	32.500	30.250	32.110	32.110	7,477,865
2026-10-12	33.000	33.180	32.020	32.040	32.040	6,344,966
2026-10-09	34.130	34.200	31.600	33.340	33.340	10,338,803
2026-10-08	35.510	35.940	33.600	33.980	33.980	8,393,785
2026-09-30	37.300	37.330	35.400	35.450	35.450	7,532,529
2026-09-29	36.830	37.450	36.360	36.880	36.880	5,526,146
2026-09-28	39.280	39.380	36.450	36.830	36.830	8,865,043
2026-09-24	40.080	40.450	39.430	39.440	39.440	6,700,971
2026-09-23	40.440	40.860	40.060	40.640	40.640	9,082,598
2026-09-22	41.200	41.450	39.940	40.090	40.090	10,796,300
2026-09-21	40.600	40.980	40.050	40.720	40.720	10,464,179
2026-09-18	39.880	40.450	39.170	40.120	40.120	11,707,559
2026-09-17	38.830	39.610	38.510	38.920	38.920	7,389,240
2026-09-16	37.760	39.290	37.420	39.180	39.180	9,234,474
2026-09-15	37.720	38.500	37.500	37.720	37.720	5,409,823
2026-09-14	37.400	38.260	36.980	37.720	37.720	5,021,317
2026-09-11	37.930	38.260	36.740	37.910	37.910	8,343,256
2026-09-10	38.350	39.550	38.210	38.720	38.720	7,183,630
2026-09-09	39.340	39.520	38.380	38.750	38.750	5,971,574
2026-09-08	38.610	39.930	38.240	38.900	38.900	9,805,454
2026-09-07	37.950	38.980	37.950	38.610	38.610	9,222,402
2026-09-04	38.880	39.140	37.040	37.450	37.450	8,534,675
2026-09-03	39.150	39.360	38.000	38.500	38.500	6,465,901
2026-09-02	38.800	39.240	38.520	38.720	38.720	5,649,546
2026-09-01	40.470	40.530	39.170	39.480	39.480	7,117,456
2026-08-31	38.660	40.480	38.500	40.460	40.460	8,090,031
2026-08-28	40.440	41.120	39.600	39.600	39.600	10,438,501
2026-08-27	39.840	41.350	39.730	40.740	40.740	11,236,080
2026-08-26	39.800	40.050	38.600	39.720	39.720	8,077,989
2026-08-25	38.590	40.040	37.510	39.720	39.720	9,878,058
2026-08-24	39.840	40.240	37.930	38.920	38.920	11,440,190
2026-08-21	39.120	40.550	38.540	40.240	40.240	11,149,014
2026-08-20	40.560	40.750	39.200	39.510	39.510	11,751,926
2026-08-19	42.900	42.900	39.400	39.860	39.860	20,193,121
2026-08-18	45.650	46.000	43.390	44.120	44.120	18,671,199
2026-08-17	42.970	45.170	42.970	45.060	45.060	21,846,008
2026-08-14	42.960	43.560	41.660	42.740	42.740	17,876,025
2026-08-13	44.440	44.790	41.580	41.700	41.700	21,138,191
2026-08-12	42.390	43.680	41.570	43.270	43.270	22,039,564
2026-08-11	41.500	42.820	40.700	41.990	41.990	26,101,969
2026-08-10	42.000	43.720	40.210	42.550	42.550	40,106,168
2026-08-07	44.390	47.490	43.360	47.100	47.100	24,065,637
2026-08-06	42.500	44.850	42.360	44.460	44.460	19,797,152
2026-08-05	41.900	44.470	41.730	44.090	44.090	20,602,947
2026-08-04	39.730	42.200	39.580	41.660	41.660	18,361,195
2026-08-03	38.640	40.280	38.500	39.210	39.210	16,843,408
2026-07-31	42.900	43.000	39.240	39.260	39.260	21,000,943
2026-07-30	40.000	40.250	37.220	38.330	38.330	15,897,090
2026-07-29	40.020	40.280	37.150	39.820	39.820	14,941,215
2026-07-28	40.740	42.320	39.280	39.650	39.650	14,007,670
2026-07-27	41.810	43.000	40.300	42.550	42.550	11,656,373
2026-07-24	41.950	43.200	41.130	41.840	41.840	10,916,178

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0700 CNY
2023-06-16	0.0500 CNY
2022-06-28	0.0500 CNY
2021-07-06	0.0500 CNY
2020-07-29	0.0200 CNY
2019-04-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.