Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35.300	37.420	34.500	36.490	36.448	11,961,559
2023-08-01	32.830	36.890	32.500	35.750	35.709	15,919,871
2023-07-31	32.000	33.760	31.520	32.850	32.813	7,544,955
2023-07-28	32.980	32.980	31.940	32.540	32.503	5,931,034
2023-07-27	33.550	33.610	32.420	32.600	32.563	5,606,718
2023-07-26	34.500	34.950	33.150	33.280	33.242	6,262,266
2023-07-25	35.240	35.500	33.700	35.000	34.960	6,635,062
2023-07-24	35.500	35.640	34.500	34.810	34.770	4,926,798
2023-07-21	35.100	35.800	34.220	35.650	35.609	6,832,676
2023-07-20	36.000	36.260	35.030	35.170	35.130	5,588,910
2023-07-19	36.000	36.850	35.680	35.890	35.849	6,522,505
2023-07-18	37.080	38.970	36.390	36.500	36.458	11,276,781
2023-07-17	37.500	38.010	36.030	36.870	36.828	8,403,775
2023-07-14	38.000	39.090	37.320	37.770	37.727	11,586,265
2023-07-13	35.170	38.200	34.700	38.160	38.117	15,645,682
2023-07-12	35.710	37.380	35.000	35.000	34.960	7,819,732
2023-07-11	35.650	37.400	35.200	36.580	36.538	8,075,641
2023-07-10	36.200	36.250	35.120	35.560	35.520	5,955,029
2023-07-07	37.750	38.500	35.100	36.090	36.049	11,142,920
2023-07-06	36.150	39.390	36.040	38.000	37.957	12,042,213
2023-07-05	36.660	38.440	36.000	36.750	36.708	9,433,230
2023-07-04	37.500	37.860	35.370	36.910	36.868	10,622,527
2023-07-03	38.200	38.500	37.000	37.700	37.657	8,304,120
2023-06-30	37.980	39.400	37.980	38.280	38.236	13,078,316
2023-06-29	38.780	43.500	38.780	39.800	39.755	16,862,215
2023-06-28	38.690	40.200	37.970	38.710	38.666	14,632,399
2023-06-27	37.130	38.990	36.890	38.150	38.107	10,196,057
2023-06-26	38.510	38.940	36.800	37.260	37.218	13,523,384
2023-06-21	45.000	45.230	38.700	38.700	38.656	20,246,612
2023-06-20	46.170	46.410	43.500	44.220	44.170	18,388,840
2023-06-19	40.930	47.220	40.010	46.370	46.317	23,531,083
2023-06-16	36.660	40.000	35.810	39.870	39.825	16,387,827
2023-06-15	38.800	39.360	36.750	37.100	37.008	12,799,276
2023-06-14	38.490	39.990	38.050	38.910	38.813	10,212,879
2023-06-13	38.700	39.680	37.100	38.950	38.853	14,935,534
2023-06-12	40.330	40.770	38.720	39.500	39.402	14,394,650
2023-06-09	37.900	41.180	37.100	40.690	40.589	22,345,130
2023-06-08	36.500	39.340	35.820	38.030	37.936	18,958,715
2023-06-07	37.000	38.310	36.600	37.180	37.088	12,702,357
2023-06-06	37.600	38.860	36.230	37.120	37.028	15,842,355
2023-06-05	37.120	38.380	36.960	37.550	37.457	11,816,741
2023-06-02	38.150	39.090	36.980	37.800	37.706	17,271,321
2023-06-01	38.810	40.490	37.780	37.900	37.806	26,802,838
2023-05-31	40.010	43.260	38.890	40.560	40.459	28,907,788
2023-05-30	39.210	41.310	38.200	41.250	41.148	30,769,467
2023-05-29	39.860	43.430	38.050	39.730	39.631	36,547,670
2023-05-26	34.740	41.000	33.900	38.850	38.753	33,200,378
2023-05-25	35.290	37.800	33.370	34.930	34.843	28,669,832
2023-05-24	30.320	36.000	29.880	36.000	35.911	31,647,244
2023-05-23	29.320	31.200	28.920	30.000	29.925	14,459,915
2023-05-22	31.300	31.990	29.410	30.180	30.105	19,434,506
2023-05-19	27.280	31.790	27.260	30.680	30.604	26,145,133
2023-05-18	26.180	27.000	25.800	26.510	26.444	9,306,289
2023-05-17	25.130	26.180	24.800	25.840	25.776	8,200,934
2023-05-16	25.760	26.500	24.500	25.240	25.177	11,625,226
2023-05-15	26.000	26.170	24.600	25.310	25.247	11,636,403
2023-05-12	27.900	28.990	26.390	26.710	26.644	12,387,025
2023-05-11	26.000	28.090	25.880	27.790	27.721	14,808,796
2023-05-10	25.510	26.620	25.210	26.010	25.945	11,109,085
2023-05-09	26.000	26.300	25.000	25.450	25.387	9,601,431

← NewerPage 14 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.