Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.010	13.100	12.800	13.000	12.968	5,959,601
2022-08-04	12.390	13.290	12.150	13.000	12.968	9,476,294
2022-08-03	12.160	12.520	12.160	12.190	12.160	3,497,339
2022-08-02	12.690	12.690	11.980	12.170	12.140	4,592,135
2022-08-01	12.640	12.900	12.400	12.680	12.649	5,191,720
2022-07-29	12.500	12.640	12.370	12.510	12.479	3,200,094
2022-07-28	12.550	12.570	12.410	12.450	12.419	3,808,228
2022-07-27	12.300	12.460	12.200	12.440	12.409	3,830,436
2022-07-26	12.230	12.320	12.100	12.290	12.259	1,862,189
2022-07-25	12.290	12.320	12.120	12.150	12.120	1,388,329
2022-07-22	12.290	12.370	12.110	12.240	12.210	1,502,200
2022-07-21	12.370	12.430	12.230	12.260	12.230	2,169,548
2022-07-20	12.350	12.360	12.260	12.340	12.309	2,299,788
2022-07-19	12.260	12.310	12.110	12.270	12.240	2,377,655
2022-07-18	12.000	12.130	11.850	12.110	12.080	2,496,990
2022-07-15	12.000	12.010	11.730	11.870	11.841	3,027,243
2022-07-14	12.020	12.090	11.930	11.990	11.960	1,672,146
2022-07-13	11.920	12.060	11.870	11.990	11.960	1,732,899
2022-07-12	12.100	12.230	11.860	11.860	11.831	3,346,522
2022-07-11	12.280	12.340	12.100	12.210	12.180	2,100,240
2022-07-08	12.250	12.420	12.180	12.380	12.349	2,293,699
2022-07-07	12.150	12.260	12.100	12.230	12.200	1,823,380
2022-07-06	12.190	12.330	12.060	12.130	12.100	2,825,334
2022-07-05	12.450	12.480	12.050	12.240	12.210	3,636,223
2022-07-04	12.560	12.590	12.350	12.420	12.389	2,882,900
2022-07-01	12.750	12.750	12.510	12.570	12.539	2,998,500
2022-06-30	12.550	12.820	12.490	12.670	12.639	4,234,627
2022-06-29	12.530	12.750	12.430	12.480	12.449	3,622,511
2022-06-28	12.420	12.570	12.300	12.570	12.539	3,610,669
2022-06-27	12.530	12.600	12.380	12.440	12.359	3,319,644
2022-06-24	12.370	12.560	12.360	12.400	12.320	3,620,634
2022-06-23	12.400	12.440	12.210	12.370	12.290	2,982,296
2022-06-22	12.580	12.640	12.250	12.300	12.220	5,369,923
2022-06-21	12.550	12.960	12.550	12.820	12.737	4,814,835
2022-06-20	12.660	12.730	12.540	12.640	12.558	3,097,819
2022-06-17	12.500	12.670	12.350	12.630	12.548	3,273,799
2022-06-16	12.600	12.750	12.480	12.590	12.508	3,698,765
2022-06-15	12.230	12.680	12.230	12.500	12.419	5,314,637
2022-06-14	12.380	12.380	11.910	12.190	12.111	3,902,031
2022-06-13	12.330	12.570	12.310	12.410	12.329	4,413,265
2022-06-10	11.860	12.900	11.860	12.560	12.478	7,001,001
2022-06-09	12.350	12.350	11.880	11.970	11.892	3,497,749
2022-06-08	12.450	12.510	12.080	12.290	12.210	3,721,660
2022-06-07	12.650	12.650	12.250	12.410	12.329	3,833,873
2022-06-06	12.450	12.700	12.370	12.620	12.538	4,510,289
2022-06-02	12.400	12.400	12.180	12.370	12.290	3,208,624
2022-06-01	12.310	12.480	12.270	12.370	12.290	3,682,865
2022-05-31	12.400	12.440	12.130	12.370	12.290	4,344,837
2022-05-30	12.500	12.620	12.200	12.380	12.300	6,376,498
2022-05-27	12.170	12.230	11.970	12.120	12.041	4,535,047
2022-05-26	12.030	12.320	11.990	12.070	11.992	4,878,074
2022-05-25	11.700	11.890	11.600	11.810	11.733	3,631,580
2022-05-24	12.510	12.560	11.600	11.690	11.614	5,599,250
2022-05-23	12.340	12.550	12.320	12.510	12.429	3,434,615
2022-05-20	12.290	12.430	12.170	12.270	12.190	3,106,981
2022-05-19	12.330	12.460	12.170	12.270	12.190	3,733,133
2022-05-18	12.750	12.840	12.510	12.560	12.478	3,461,466
2022-05-17	12.540	12.790	12.540	12.660	12.578	2,364,700
2022-05-16	12.790	12.790	12.420	12.650	12.568	3,031,997
2022-05-13	12.790	12.900	12.520	12.660	12.578	3,068,900

← NewerPage 18 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.