Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.270	13.380	13.130	13.320	13.287	3,011,855
2023-02-06	13.150	13.350	13.080	13.280	13.247	4,894,736
2023-02-03	13.020	13.180	12.960	13.150	13.117	3,812,734
2023-02-02	12.960	13.150	12.930	13.070	13.038	3,403,700
2023-02-01	12.790	13.000	12.750	12.960	12.928	3,379,003
2023-01-31	12.610	12.820	12.610	12.800	12.768	2,641,600
2023-01-30	12.600	12.770	12.590	12.720	12.688	2,856,300
2023-01-20	12.450	12.500	12.300	12.500	12.469	2,548,366
2023-01-19	12.090	12.400	12.080	12.390	12.359	1,959,703
2023-01-18	12.050	12.200	12.000	12.150	12.120	1,791,200
2023-01-17	12.260	12.410	12.000	12.080	12.050	2,423,200
2023-01-16	12.200	12.390	12.110	12.260	12.230	1,528,474
2023-01-13	12.360	12.360	12.070	12.150	12.120	1,751,693
2023-01-12	12.430	12.490	12.220	12.280	12.250	1,039,400
2023-01-11	12.420	12.590	12.260	12.270	12.240	1,910,200
2023-01-10	12.590	12.620	12.450	12.460	12.429	1,437,276
2023-01-09	12.440	12.710	12.420	12.560	12.529	2,140,500
2023-01-06	12.470	12.580	12.400	12.450	12.419	1,946,202
2023-01-05	12.590	12.640	12.410	12.450	12.419	2,406,117
2023-01-04	12.560	12.720	12.500	12.590	12.559	1,974,808
2023-01-03	12.190	12.580	12.160	12.550	12.519	2,042,896
2022-12-30	12.050	12.230	11.990	12.140	12.110	1,681,408
2022-12-29	12.070	12.240	11.990	12.010	11.980	1,543,932
2022-12-28	12.440	12.450	11.970	12.030	12.000	1,958,300
2022-12-27	12.430	12.510	12.230	12.370	12.339	1,680,100
2022-12-26	12.270	12.460	12.230	12.310	12.279	1,562,800
2022-12-23	12.230	12.390	12.140	12.220	12.190	1,777,350
2022-12-22	12.470	12.550	12.160	12.230	12.200	1,576,100
2022-12-21	12.750	12.750	12.310	12.430	12.399	1,673,950
2022-12-20	12.830	13.000	12.580	12.650	12.619	2,013,800
2022-12-19	13.060	13.170	12.710	12.780	12.748	1,712,289
2022-12-16	13.500	13.500	12.970	13.000	12.968	2,584,800
2022-12-15	13.250	13.580	13.150	13.320	13.287	3,790,636
2022-12-14	13.380	13.570	13.160	13.230	13.197	2,247,936
2022-12-13	13.530	13.600	13.150	13.270	13.237	2,750,117
2022-12-12	13.100	13.550	12.900	13.460	13.427	4,989,260
2022-12-09	12.810	13.310	12.740	13.250	13.217	5,584,291
2022-12-08	12.890	13.000	12.700	12.740	12.708	1,989,700
2022-12-07	13.110	13.200	12.920	12.970	12.938	2,972,142
2022-12-06	13.150	13.310	12.980	13.130	13.097	4,416,963
2022-12-05	12.950	13.520	12.820	13.120	13.087	6,467,001
2022-12-02	12.350	12.950	12.260	12.810	12.778	5,605,516
2022-12-01	12.250	12.350	12.160	12.280	12.250	2,166,100
2022-11-30	12.300	12.340	12.080	12.120	12.090	1,673,644
2022-11-29	12.380	12.380	12.090	12.300	12.269	2,179,474
2022-11-28	11.870	12.360	11.860	12.260	12.230	2,380,108
2022-11-25	12.320	12.420	12.120	12.130	12.100	1,701,856
2022-11-24	12.330	12.570	12.300	12.360	12.329	1,807,869
2022-11-23	12.600	12.620	12.180	12.340	12.309	2,556,006
2022-11-22	12.690	12.900	12.550	12.600	12.569	2,666,794
2022-11-21	12.840	12.870	12.550	12.720	12.688	3,183,533
2022-11-18	13.200	13.200	12.800	12.830	12.798	5,922,720
2022-11-17	12.870	13.250	12.820	13.230	13.197	10,018,172
2022-11-16	12.730	12.930	12.500	12.640	12.609	4,270,109
2022-11-15	12.230	12.610	12.230	12.510	12.479	3,108,350
2022-11-14	12.060	12.370	11.960	12.290	12.259	2,291,651
2022-11-11	12.450	12.530	12.090	12.110	12.080	2,834,196
2022-11-10	12.320	12.390	12.130	12.250	12.220	1,812,869
2022-11-09	12.440	12.440	12.230	12.260	12.230	1,677,581
2022-11-08	12.330	12.420	12.140	12.390	12.359	2,248,532

← NewerPage 16 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.