Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.420	26.790	26.000	26.100	26.070	4,512,185
2023-11-01	26.810	27.570	26.260	26.420	26.390	6,160,907
2023-10-31	28.600	28.890	26.650	26.830	26.799	10,436,300
2023-10-30	24.660	27.960	24.660	27.700	27.668	12,986,816
2023-10-27	25.000	25.830	24.760	25.030	25.002	6,472,430
2023-10-26	24.690	25.600	24.500	25.010	24.982	7,011,700
2023-10-25	24.370	25.570	23.990	25.050	25.021	9,743,362
2023-10-24	23.490	24.580	23.240	24.130	24.103	6,414,885
2023-10-23	24.850	24.900	23.050	23.340	23.313	7,410,623
2023-10-20	25.900	26.300	24.500	24.920	24.892	7,980,447
2023-10-19	26.000	27.190	25.890	25.960	25.930	5,975,400
2023-10-18	27.680	27.850	25.400	26.460	26.430	9,319,754
2023-10-17	28.100	28.300	27.200	27.690	27.658	6,050,100
2023-10-16	28.840	29.010	27.780	28.100	28.068	7,250,900
2023-10-13	29.080	30.130	29.030	29.230	29.197	8,003,143
2023-10-12	29.510	29.960	29.100	29.270	29.237	6,544,047
2023-10-11	29.810	30.200	29.080	29.580	29.546	9,478,506
2023-10-10	28.530	31.200	28.530	29.800	29.766	16,994,344
2023-10-09	27.060	28.190	26.570	28.100	28.068	9,715,692
2023-09-28	26.990	27.900	26.500	27.010	26.979	8,803,054
2023-09-27	27.600	27.900	26.800	26.940	26.909	7,774,750
2023-09-26	28.280	28.850	27.750	27.870	27.838	6,572,387
2023-09-25	29.030	29.620	28.240	28.440	28.408	7,148,134
2023-09-22	26.700	29.210	26.610	29.050	29.017	14,422,596
2023-09-21	26.800	27.220	26.620	26.850	26.819	4,245,297
2023-09-20	26.810	27.700	26.810	27.030	26.999	5,235,740
2023-09-19	27.500	28.080	26.950	27.020	26.989	6,414,096
2023-09-18	27.420	28.090	26.700	27.660	27.629	7,160,912
2023-09-15	27.500	28.460	26.960	27.510	27.479	9,088,432
2023-09-14	28.010	29.240	27.380	27.830	27.798	10,804,615
2023-09-13	28.200	29.950	27.480	27.980	27.948	12,702,926
2023-09-12	28.000	28.690	28.000	28.280	28.248	4,802,238
2023-09-11	27.470	28.560	27.350	28.300	28.268	7,261,068
2023-09-08	27.500	28.510	27.300	27.600	27.569	7,014,995
2023-09-07	28.860	29.200	27.800	28.050	28.018	10,741,082
2023-09-06	28.050	29.050	27.800	28.860	28.827	8,669,655
2023-09-05	28.040	29.660	27.880	28.520	28.488	13,189,654
2023-09-04	28.010	28.070	27.360	28.000	27.968	6,850,329
2023-09-01	28.800	29.800	27.590	27.870	27.838	12,501,170
2023-08-31	27.900	28.350	27.500	28.120	28.088	6,898,200
2023-08-30	27.680	29.270	27.440	28.230	28.198	11,400,922
2023-08-29	27.200	27.850	26.920	27.590	27.559	7,697,578
2023-08-28	28.500	29.160	26.750	26.980	26.949	7,871,351
2023-08-25	27.660	28.040	26.670	27.010	26.979	7,782,399
2023-08-24	28.290	28.920	27.910	28.140	28.108	4,798,742
2023-08-23	28.950	29.340	28.000	28.200	28.168	5,071,349
2023-08-22	29.020	29.790	28.410	29.410	29.377	5,812,901
2023-08-21	29.080	30.230	28.800	29.010	28.977	5,275,174
2023-08-18	30.220	30.850	29.100	29.100	29.067	7,849,400
2023-08-17	30.360	30.800	29.900	30.390	30.355	4,966,600
2023-08-16	31.150	31.260	30.180	30.350	30.315	6,506,131
2023-08-15	32.280	33.240	30.840	31.300	31.264	8,424,708
2023-08-14	31.480	31.890	30.770	31.770	31.734	7,069,525
2023-08-11	32.990	33.020	31.510	31.510	31.474	5,678,421
2023-08-10	32.800	33.510	32.660	32.790	32.753	4,725,105
2023-08-09	34.910	35.260	32.700	32.780	32.743	9,830,037
2023-08-08	36.140	36.990	35.200	35.260	35.220	6,677,150
2023-08-07	36.540	36.990	35.510	35.920	35.879	7,220,795
2023-08-04	35.700	37.260	35.700	36.580	36.538	9,088,754
2023-08-03	36.000	36.480	35.120	36.070	36.029	7,612,327

← NewerPage 13 of 21 · 1,212 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.