Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.390	12.610	12.260	12.330	12.299	3,911,943
2022-11-04	12.600	12.770	12.300	12.480	12.449	6,009,304
2022-11-03	12.330	12.340	12.060	12.220	12.190	1,942,300
2022-11-02	12.300	12.440	12.230	12.300	12.269	2,493,000
2022-11-01	12.200	12.320	12.140	12.310	12.279	2,524,819
2022-10-31	11.810	12.280	11.790	12.150	12.120	2,711,921
2022-10-28	12.120	12.240	11.720	11.810	11.781	2,660,637
2022-10-27	12.100	12.340	11.920	12.130	12.100	3,681,665
2022-10-26	11.600	12.340	11.600	12.180	12.150	3,736,900
2022-10-25	11.680	11.880	11.420	11.600	11.571	1,563,670
2022-10-24	12.110	12.170	11.740	11.770	11.741	2,230,830
2022-10-21	12.000	12.090	11.860	12.030	12.000	1,412,350
2022-10-20	12.000	12.100	11.810	11.960	11.930	1,859,200
2022-10-19	12.080	12.150	11.910	11.980	11.950	2,129,532
2022-10-18	12.180	12.180	11.890	12.000	11.970	2,151,843
2022-10-17	11.610	12.170	11.610	12.060	12.030	3,263,334
2022-10-14	11.540	11.740	11.410	11.650	11.621	2,853,702
2022-10-13	10.900	11.930	10.850	11.450	11.422	3,849,842
2022-10-12	10.600	10.950	10.500	10.940	10.913	1,721,808
2022-10-11	10.510	10.620	10.390	10.610	10.584	1,369,500
2022-10-10	10.680	10.680	10.390	10.440	10.414	1,723,085
2022-09-30	11.000	11.000	10.610	10.660	10.634	1,655,649
2022-09-29	11.110	11.200	10.860	10.890	10.863	1,553,033
2022-09-28	11.370	11.450	10.990	11.020	10.993	1,636,616
2022-09-27	11.230	11.420	11.150	11.410	11.382	1,587,066
2022-09-26	11.300	11.500	11.110	11.240	11.212	1,600,908
2022-09-23	11.610	11.660	11.120	11.220	11.192	2,159,407
2022-09-22	11.710	11.830	11.580	11.600	11.571	1,596,238
2022-09-21	11.510	11.760	11.350	11.700	11.671	1,918,259
2022-09-20	11.400	11.610	11.400	11.610	11.581	1,758,168
2022-09-19	11.980	12.090	11.380	11.440	11.412	2,441,642
2022-09-16	12.100	12.220	11.910	11.910	11.880	1,747,551
2022-09-15	12.320	12.350	11.880	12.050	12.020	2,254,120
2022-09-14	12.420	12.440	12.200	12.300	12.269	1,453,200
2022-09-13	12.430	12.630	12.420	12.440	12.409	1,279,673
2022-09-09	12.650	12.660	12.390	12.430	12.399	1,743,185
2022-09-08	12.410	12.750	12.310	12.560	12.529	2,651,553
2022-09-07	12.580	12.580	12.380	12.480	12.449	1,599,650
2022-09-06	12.600	12.680	12.430	12.580	12.549	1,844,316
2022-09-05	12.600	12.780	12.540	12.600	12.569	1,569,882
2022-09-02	12.370	12.730	12.310	12.680	12.649	2,283,783
2022-09-01	12.290	12.500	12.200	12.330	12.299	1,785,719
2022-08-31	12.510	12.570	12.200	12.290	12.259	2,855,564
2022-08-30	12.400	12.680	12.350	12.510	12.479	2,097,097
2022-08-29	12.410	12.540	12.210	12.510	12.479	1,974,800
2022-08-26	12.810	12.810	12.450	12.520	12.489	2,057,442
2022-08-25	12.920	13.000	12.500	12.700	12.668	3,226,855
2022-08-24	13.380	13.380	12.800	12.900	12.868	3,604,392
2022-08-23	13.500	13.660	13.260	13.390	13.357	3,452,183
2022-08-22	13.170	13.640	13.100	13.560	13.526	5,621,458
2022-08-19	13.350	13.550	12.960	13.000	12.968	3,493,971
2022-08-18	13.200	13.420	13.030	13.350	13.317	2,981,746
2022-08-17	13.280	13.310	13.000	13.180	13.147	3,315,171
2022-08-16	13.330	13.530	13.190	13.260	13.227	3,033,453
2022-08-15	13.560	13.560	13.300	13.340	13.307	3,420,353
2022-08-12	13.910	13.910	13.480	13.540	13.506	3,591,097
2022-08-11	13.600	14.400	13.410	13.740	13.706	7,290,538
2022-08-10	13.200	13.680	13.110	13.480	13.447	6,179,072
2022-08-09	13.270	13.350	13.060	13.200	13.167	3,556,132
2022-08-08	13.200	13.220	12.960	13.170	13.137	4,398,537

← NewerPage 17 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.