Netac Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16.880 | 17.450 | 16.700 | 17.210 | 17.190 | 3,857,300 |
| 2024-07-29 | 17.070 | 17.250 | 16.780 | 17.020 | 17.001 | 3,361,267 |
| 2024-07-26 | 17.140 | 17.390 | 16.900 | 17.050 | 17.031 | 3,432,900 |
| 2024-07-25 | 17.290 | 17.570 | 16.900 | 17.160 | 17.140 | 3,295,900 |
| 2024-07-24 | 17.500 | 17.970 | 17.300 | 17.340 | 17.320 | 3,431,208 |
| 2024-07-23 | 18.170 | 18.380 | 17.670 | 17.670 | 17.650 | 3,792,123 |
| 2024-07-22 | 18.010 | 18.560 | 17.920 | 18.350 | 18.329 | 4,861,700 |
| 2024-07-19 | 17.070 | 18.130 | 16.900 | 17.820 | 17.800 | 5,151,450 |
| 2024-07-18 | 17.490 | 17.490 | 16.700 | 17.110 | 17.091 | 5,132,208 |
| 2024-07-17 | 18.430 | 18.550 | 17.610 | 17.630 | 17.610 | 4,429,200 |
| 2024-07-16 | 17.800 | 18.500 | 17.700 | 18.430 | 18.409 | 4,347,341 |
| 2024-07-15 | 17.810 | 18.360 | 17.770 | 17.940 | 17.920 | 3,628,600 |
| 2024-07-12 | 18.530 | 18.590 | 17.800 | 18.040 | 18.019 | 4,443,900 |
| 2024-07-11 | 18.250 | 18.570 | 17.980 | 18.540 | 18.519 | 4,533,175 |
| 2024-07-10 | 18.130 | 18.280 | 17.820 | 17.940 | 17.920 | 3,572,400 |
| 2024-07-09 | 18.350 | 18.440 | 17.520 | 18.280 | 18.259 | 6,105,275 |
| 2024-07-08 | 18.750 | 18.820 | 17.950 | 18.110 | 18.089 | 4,654,337 |
| 2024-07-05 | 18.000 | 18.840 | 17.530 | 18.700 | 18.679 | 6,605,138 |
| 2024-07-04 | 19.440 | 19.580 | 17.960 | 18.010 | 17.990 | 8,181,578 |
| 2024-07-03 | 19.800 | 19.860 | 19.000 | 19.450 | 19.428 | 5,222,700 |
| 2024-07-02 | 20.060 | 20.390 | 19.770 | 19.890 | 19.867 | 3,841,150 |
| 2024-07-01 | 20.220 | 20.500 | 19.640 | 20.080 | 20.057 | 4,865,500 |
| 2024-06-28 | 20.020 | 20.700 | 19.800 | 20.190 | 20.167 | 4,698,900 |
| 2024-06-27 | 20.590 | 21.000 | 20.200 | 20.230 | 20.207 | 5,531,550 |
| 2024-06-26 | 20.000 | 20.680 | 19.500 | 20.670 | 20.646 | 6,632,400 |
| 2024-06-25 | 21.750 | 22.000 | 19.950 | 20.160 | 20.137 | 8,190,200 |
| 2024-06-24 | 22.780 | 22.880 | 21.560 | 21.730 | 21.705 | 6,211,639 |
| 2024-06-21 | 22.490 | 23.210 | 22.160 | 23.070 | 23.044 | 5,027,200 |
| 2024-06-20 | 23.660 | 24.200 | 22.940 | 22.960 | 22.934 | 6,088,425 |
| 2024-06-19 | 24.100 | 24.570 | 23.500 | 24.060 | 24.033 | 7,458,847 |
| 2024-06-18 | 24.000 | 24.400 | 23.730 | 23.970 | 23.943 | 5,558,013 |
| 2024-06-17 | 23.900 | 24.310 | 23.210 | 24.030 | 24.003 | 6,543,327 |
| 2024-06-14 | 24.090 | 24.490 | 23.400 | 24.070 | 24.043 | 9,844,600 |
| 2024-06-13 | 24.500 | 25.390 | 24.260 | 24.600 | 24.572 | 14,514,550 |
| 2024-06-12 | 22.430 | 25.740 | 22.330 | 24.410 | 24.382 | 12,727,709 |
| 2024-06-11 | 21.320 | 22.650 | 21.080 | 22.540 | 22.514 | 6,049,767 |
| 2024-06-07 | 21.800 | 22.330 | 21.300 | 21.660 | 21.635 | 4,116,100 |
| 2024-06-06 | 22.670 | 23.220 | 21.270 | 21.470 | 21.446 | 6,683,760 |
| 2024-06-05 | 23.300 | 23.580 | 22.460 | 22.510 | 22.484 | 4,998,840 |
| 2024-06-04 | 24.400 | 24.550 | 23.000 | 23.230 | 23.204 | 7,672,939 |
| 2024-06-03 | 24.000 | 25.750 | 23.940 | 24.800 | 24.772 | 9,347,199 |
| 2024-05-31 | 24.780 | 24.780 | 23.950 | 24.130 | 24.103 | 7,593,086 |
| 2024-05-30 | 23.500 | 25.500 | 23.110 | 24.870 | 24.842 | 10,579,823 |
| 2024-05-29 | 23.470 | 24.080 | 23.250 | 23.670 | 23.643 | 5,991,901 |
| 2024-05-28 | 22.600 | 24.680 | 22.320 | 23.450 | 23.423 | 8,080,539 |
| 2024-05-27 | 22.720 | 22.720 | 21.780 | 22.650 | 22.624 | 3,494,400 |
| 2024-05-24 | 23.030 | 23.230 | 22.290 | 22.380 | 22.355 | 2,408,350 |
| 2024-05-23 | 23.560 | 23.600 | 22.960 | 23.050 | 23.024 | 2,661,000 |
| 2024-05-22 | 23.390 | 23.660 | 23.210 | 23.600 | 23.573 | 2,103,000 |
| 2024-05-21 | 23.760 | 23.760 | 23.200 | 23.390 | 23.363 | 2,107,901 |
| 2024-05-20 | 23.920 | 24.250 | 23.300 | 23.610 | 23.583 | 3,945,800 |
| 2024-05-17 | 23.800 | 24.000 | 23.440 | 23.920 | 23.893 | 3,012,000 |
| 2024-05-16 | 24.090 | 24.300 | 23.750 | 23.780 | 23.753 | 2,522,850 |
| 2024-05-15 | 24.330 | 24.450 | 23.680 | 23.860 | 23.833 | 1,988,703 |
| 2024-05-14 | 23.970 | 24.430 | 23.660 | 24.200 | 24.172 | 2,752,303 |
| 2024-05-13 | 24.160 | 24.600 | 23.720 | 24.000 | 23.973 | 3,180,203 |
| 2024-05-10 | 25.240 | 25.260 | 24.390 | 24.450 | 24.422 | 4,077,262 |
| 2024-05-09 | 25.550 | 26.460 | 25.130 | 25.260 | 25.231 | 6,635,092 |
| 2024-05-08 | 25.000 | 25.450 | 24.620 | 24.860 | 24.832 | 3,063,400 |
| 2024-05-07 | 25.400 | 25.540 | 24.780 | 25.010 | 24.982 | 3,445,540 |
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.