Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.810	26.190	25.190	25.380	25.351	3,870,031
2024-04-30	25.600	26.100	24.950	25.370	25.341	5,174,072
2024-04-29	25.610	26.500	25.370	25.700	25.671	8,725,141
2024-04-26	24.900	26.690	24.900	26.050	26.020	7,461,471
2024-04-25	24.300	25.970	24.060	24.910	24.882	6,411,484
2024-04-24	23.600	24.490	23.150	24.420	24.392	4,528,200
2024-04-23	23.200	23.600	22.870	23.220	23.194	3,512,600
2024-04-22	22.510	23.230	21.970	23.000	22.974	4,327,701
2024-04-19	23.520	23.600	22.720	23.210	23.184	4,941,700
2024-04-18	24.940	25.000	23.780	23.810	23.783	7,455,139
2024-04-17	22.800	25.270	22.700	25.000	24.972	9,121,376
2024-04-16	23.600	24.300	21.700	21.800	21.775	6,390,741
2024-04-15	25.030	25.570	23.200	23.930	23.903	6,440,337
2024-04-12	25.800	26.260	25.440	25.470	25.441	3,820,496
2024-04-11	25.310	26.390	25.200	25.800	25.771	5,131,504
2024-04-10	26.950	27.030	25.270	25.500	25.471	5,837,206
2024-04-09	27.320	27.400	26.530	26.950	26.919	3,337,450
2024-04-08	27.500	27.710	26.800	26.800	26.770	5,334,766
2024-04-03	27.590	28.660	26.810	27.740	27.708	7,562,262
2024-04-02	29.000	29.290	27.570	27.950	27.918	8,516,882
2024-04-01	27.380	28.570	27.000	28.150	28.118	6,624,495
2024-03-29	27.300	27.860	26.660	27.120	27.089	3,658,300
2024-03-28	26.730	27.920	26.200	27.290	27.259	8,372,938
2024-03-27	28.550	28.650	26.480	26.740	26.710	9,414,267
2024-03-26	29.460	30.400	28.240	28.600	28.567	8,906,632
2024-03-25	32.300	32.520	29.000	29.400	29.367	12,315,611
2024-03-22	33.520	34.850	32.190	32.340	32.303	10,890,839
2024-03-21	36.080	36.130	33.320	33.390	33.352	12,365,678
2024-03-20	34.800	34.850	33.330	34.340	34.301	7,471,992
2024-03-19	34.510	35.000	33.960	34.620	34.581	6,105,350
2024-03-18	33.890	34.650	33.560	34.630	34.591	7,780,040
2024-03-15	33.430	33.570	32.820	33.380	33.342	4,099,148
2024-03-14	32.500	34.000	32.490	33.760	33.722	7,527,352
2024-03-13	34.800	34.800	33.450	33.840	33.801	7,524,217
2024-03-12	33.990	34.580	33.200	34.120	34.081	7,960,345
2024-03-11	33.000	33.800	32.110	33.800	33.762	7,480,455
2024-03-08	32.510	33.580	31.650	32.980	32.942	7,341,013
2024-03-07	33.240	33.950	31.760	31.900	31.864	8,262,845
2024-03-06	33.000	34.200	32.230	33.870	33.831	8,943,649
2024-03-05	35.000	35.500	33.000	33.400	33.362	11,974,996
2024-03-04	35.800	36.970	35.000	35.770	35.729	12,815,974
2024-03-01	32.390	35.180	31.780	34.910	34.870	12,783,618
2024-02-29	30.800	32.950	30.700	32.400	32.363	10,660,708
2024-02-28	33.260	33.280	30.880	31.000	30.965	13,448,917
2024-02-27	29.990	33.400	29.800	33.150	33.112	14,186,896
2024-02-26	29.700	31.180	29.470	30.450	30.415	9,786,365
2024-02-23	29.990	30.380	29.000	30.070	30.036	10,864,862
2024-02-22	29.370	30.590	28.660	29.860	29.826	10,385,997
2024-02-21	28.480	29.740	28.000	28.660	28.627	9,611,787
2024-02-20	27.990	31.000	27.050	29.850	29.816	11,771,136
2024-02-19	25.960	28.500	25.500	28.150	28.118	11,390,643
2024-02-08	24.380	25.550	22.290	25.110	25.081	13,258,901
2024-02-07	26.000	26.000	22.060	23.680	23.653	10,799,763
2024-02-06	22.130	26.480	22.050	25.830	25.801	8,515,022
2024-02-05	25.660	25.980	22.220	23.490	23.463	7,714,152
2024-02-02	26.170	27.710	24.680	26.010	25.980	8,027,078
2024-02-01	25.870	27.500	25.570	26.230	26.200	5,984,665
2024-01-31	27.000	28.000	25.990	26.380	26.350	7,185,968
2024-01-30	28.540	29.300	27.900	27.920	27.888	3,151,859
2024-01-29	30.820	30.940	28.820	28.930	28.897	4,289,742

← NewerPage 11 of 21 · 1,220 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.