Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	26.520	27.190	25.500	26.150	26.085	12,280,339
2023-05-05	27.420	28.710	26.100	26.530	26.464	12,150,120
2023-05-04	27.960	28.700	26.750	27.390	27.322	10,084,714
2023-04-28	27.440	29.380	27.000	28.170	28.100	14,520,561
2023-04-27	27.000	28.380	25.500	27.180	27.112	15,034,717
2023-04-26	28.060	28.400	26.200	27.350	27.282	13,461,991
2023-04-25	29.010	30.180	27.300	28.060	27.990	13,221,122
2023-04-24	29.470	30.630	28.500	29.100	29.028	10,642,168
2023-04-21	31.110	31.220	29.450	29.800	29.726	10,844,607
2023-04-20	30.250	32.490	30.200	31.460	31.382	16,818,311
2023-04-19	30.180	32.100	29.560	30.790	30.714	14,732,957
2023-04-18	30.930	30.930	28.730	30.060	29.985	15,155,433
2023-04-17	30.850	32.300	29.410	30.910	30.833	15,243,573
2023-04-14	32.000	32.010	29.000	30.850	30.773	19,463,630
2023-04-13	27.650	33.270	27.600	32.510	32.429	27,252,031
2023-04-12	27.240	29.580	26.500	28.430	28.359	20,607,406
2023-04-11	24.520	28.500	24.520	27.790	27.721	24,560,650
2023-04-10	26.770	26.770	24.300	24.900	24.838	19,142,824
2023-04-07	26.600	27.360	25.800	26.510	26.444	16,567,536
2023-04-06	26.100	28.100	25.980	26.560	26.494	20,031,046
2023-04-04	29.200	29.380	26.770	27.210	27.142	23,775,856
2023-04-03	28.810	29.500	27.280	29.080	29.008	25,610,522
2023-03-31	28.380	28.800	26.130	27.500	27.432	24,454,317
2023-03-30	25.550	29.370	25.550	28.340	28.270	26,457,639
2023-03-29	21.960	26.330	21.960	25.800	25.736	23,708,541
2023-03-28	21.880	22.680	20.910	21.950	21.895	14,972,509
2023-03-27	21.440	21.440	20.490	21.150	21.097	12,861,640
2023-03-24	21.700	22.200	21.130	21.680	21.626	12,912,113
2023-03-23	20.280	22.320	20.280	22.000	21.945	15,163,334
2023-03-22	20.800	20.800	20.100	20.480	20.429	8,516,878
2023-03-21	19.500	21.160	19.120	20.530	20.479	15,072,880
2023-03-20	20.210	20.510	19.420	19.420	19.372	13,941,134
2023-03-17	19.440	20.740	19.430	20.410	20.359	16,142,695
2023-03-16	20.320	20.710	19.800	19.960	19.910	10,559,586
2023-03-15	19.960	20.800	19.890	20.320	20.270	13,965,139
2023-03-14	19.690	20.280	19.100	19.800	19.751	17,595,700
2023-03-13	18.940	20.430	18.900	19.680	19.631	24,896,680
2023-03-10	18.360	19.820	18.150	19.470	19.422	23,199,099
2023-03-09	18.330	19.070	17.470	18.570	18.524	29,247,166
2023-03-08	16.580	18.270	16.460	18.050	18.005	20,336,139
2023-03-07	17.410	17.480	16.570	16.730	16.688	14,473,858
2023-03-06	16.210	17.770	16.150	17.270	17.227	16,760,326
2023-03-03	16.280	16.550	15.900	16.340	16.299	8,775,879
2023-03-02	16.290	16.510	16.070	16.190	16.150	7,858,205
2023-03-01	15.990	17.020	15.800	16.510	16.469	16,931,423
2023-02-28	16.700	17.190	15.700	16.100	16.060	15,761,774
2023-02-27	16.480	16.900	16.030	16.280	16.240	13,281,474
2023-02-24	15.980	16.910	15.600	16.600	16.559	16,707,064
2023-02-23	16.480	16.650	15.650	15.820	15.781	12,396,826
2023-02-22	16.150	16.640	15.710	16.440	16.399	13,785,774
2023-02-21	15.530	16.570	15.410	16.300	16.260	19,328,479
2023-02-20	15.600	15.940	14.900	15.410	15.372	11,860,161
2023-02-17	15.830	15.900	15.070	15.150	15.112	12,367,081
2023-02-16	16.040	17.090	15.400	15.700	15.661	22,116,681
2023-02-15	15.200	16.620	15.200	16.390	16.349	27,638,961
2023-02-14	13.700	15.270	13.700	14.900	14.863	18,873,652
2023-02-13	13.620	13.730	13.500	13.660	13.626	3,935,803
2023-02-10	13.490	13.930	13.400	13.610	13.576	4,891,730
2023-02-09	13.150	13.520	13.100	13.490	13.457	3,446,333
2023-02-08	13.320	13.430	13.190	13.210	13.177	2,469,835

← NewerPage 15 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.