Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31.040	31.950	30.130	30.820	30.785	4,513,457
2024-01-25	30.000	31.440	29.030	31.060	31.025	5,501,408
2024-01-24	30.780	30.890	28.790	30.100	30.066	4,983,400
2024-01-23	30.230	31.150	29.190	30.800	30.765	5,805,995
2024-01-22	31.200	31.800	29.800	30.000	29.966	4,767,215
2024-01-19	33.300	33.330	31.120	31.200	31.164	4,988,100
2024-01-18	31.640	32.910	31.500	32.830	32.793	4,430,167
2024-01-17	33.300	33.690	32.330	32.540	32.503	4,220,335
2024-01-16	33.430	33.500	32.230	33.290	33.252	4,616,575
2024-01-15	31.770	34.390	31.260	33.220	33.182	8,240,200
2024-01-12	32.890	32.900	31.900	31.900	31.864	3,613,400
2024-01-11	32.030	33.090	32.010	32.940	32.903	7,018,634
2024-01-10	31.000	33.500	30.320	32.420	32.383	8,983,395
2024-01-09	32.180	32.180	30.670	31.240	31.204	4,784,695
2024-01-08	31.980	32.660	31.570	31.790	31.754	4,517,150
2024-01-05	33.000	33.300	31.500	31.890	31.854	5,822,800
2024-01-04	33.000	33.830	32.580	33.070	33.032	6,336,121
2024-01-03	33.570	33.900	31.500	32.440	32.403	8,914,535
2024-01-02	34.750	34.770	33.640	33.640	33.602	4,766,138
2023-12-29	34.300	35.360	34.000	35.000	34.960	5,968,545
2023-12-28	34.900	35.000	33.500	34.140	34.101	5,459,234
2023-12-27	34.190	35.220	33.960	35.010	34.970	6,246,250
2023-12-26	34.720	34.980	33.180	33.950	33.911	4,699,050
2023-12-25	34.700	35.270	34.020	34.840	34.800	2,530,200
2023-12-22	36.300	36.500	34.610	34.950	34.910	4,348,326
2023-12-21	35.340	36.500	35.100	35.850	35.809	3,650,825
2023-12-20	36.700	36.770	35.670	35.750	35.709	2,843,000
2023-12-19	36.250	36.770	35.800	36.320	36.279	2,954,073
2023-12-18	36.920	36.920	35.710	35.960	35.919	3,768,084
2023-12-15	37.800	37.990	36.520	36.650	36.608	6,002,573
2023-12-14	38.340	39.430	37.770	38.100	38.057	4,755,872
2023-12-13	38.880	39.440	38.060	38.060	38.017	4,430,598
2023-12-12	39.280	39.990	38.870	39.180	39.135	5,049,027
2023-12-11	38.120	40.590	38.020	39.470	39.425	8,009,483
2023-12-08	37.800	38.920	36.950	38.000	37.957	7,876,952
2023-12-07	37.430	37.700	36.940	37.090	37.048	4,024,535
2023-12-06	36.620	37.600	36.620	37.290	37.248	5,095,400
2023-12-05	38.500	38.500	36.780	36.870	36.828	8,979,975
2023-12-04	40.500	40.500	38.580	38.650	38.606	9,222,256
2023-12-01	38.220	40.400	38.220	40.340	40.294	9,909,099
2023-11-30	40.840	41.440	38.560	39.000	38.956	11,211,667
2023-11-29	39.700	42.200	39.180	41.000	40.953	14,461,438
2023-11-28	38.330	39.790	38.150	39.500	39.455	9,521,684
2023-11-27	38.000	39.670	37.560	38.960	38.916	10,654,246
2023-11-24	39.000	39.800	37.400	38.000	37.957	11,477,310
2023-11-23	38.960	39.880	38.000	39.110	39.065	18,694,720
2023-11-22	36.850	42.500	36.280	39.750	39.705	35,327,569
2023-11-21	37.000	37.000	35.320	35.570	35.530	10,699,516
2023-11-20	37.170	37.180	35.280	36.350	36.309	16,897,595
2023-11-17	38.180	39.400	37.270	37.950	37.907	17,749,007
2023-11-16	37.700	40.990	37.700	38.580	38.536	23,537,448
2023-11-15	38.510	39.380	37.500	37.990	37.947	17,556,105
2023-11-14	40.000	40.230	37.100	38.150	38.107	21,948,638
2023-11-13	38.210	39.490	37.200	38.250	38.206	19,276,667
2023-11-10	36.710	40.420	36.710	38.980	38.936	29,619,667
2023-11-09	37.450	38.400	36.090	37.330	37.287	28,496,552
2023-11-08	35.000	38.600	34.070	37.510	37.467	35,393,251
2023-11-07	33.880	34.570	33.040	33.760	33.722	26,106,401
2023-11-06	31.320	34.680	30.490	33.460	33.422	37,689,151
2023-11-03	26.100	31.320	26.030	31.320	31.284	27,627,549

← NewerPage 12 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.