Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.320	13.090	12.320	12.790	12.707	5,832,174
2022-05-11	12.580	12.940	12.350	12.370	12.290	5,859,789
2022-05-10	12.240	12.810	12.140	12.580	12.498	5,443,872
2022-05-09	12.170	12.540	12.150	12.200	12.121	2,895,208
2022-05-06	11.930	12.660	11.800	12.320	12.240	4,531,796
2022-05-05	12.450	12.610	12.160	12.290	12.210	4,151,325
2022-04-29	11.830	13.010	11.830	12.520	12.439	7,718,521
2022-04-28	11.860	12.160	11.260	11.960	11.882	8,209,230
2022-04-27	11.300	12.590	10.800	12.280	12.200	10,641,294
2022-04-26	12.650	13.260	11.740	11.750	11.674	11,800,731
2022-04-25	14.680	15.080	12.830	13.000	12.916	17,825,263
2022-04-22	14.630	15.160	14.000	14.660	14.565	11,394,315
2022-04-21	15.180	15.260	14.510	14.600	14.505	7,255,347
2022-04-20	15.040	15.240	14.930	15.070	14.972	8,065,343
2022-04-19	14.910	15.100	14.840	15.000	14.903	6,998,589
2022-04-18	14.360	15.010	14.260	14.990	14.893	9,089,907
2022-04-15	14.100	14.640	14.010	14.270	14.177	6,638,582
2022-04-14	13.920	14.480	13.870	14.240	14.148	4,769,009
2022-04-13	13.990	14.100	13.740	13.840	13.750	3,968,270
2022-04-12	13.610	14.080	13.390	14.070	13.979	4,436,050
2022-04-11	14.110	14.330	13.380	13.500	13.412	6,482,913
2022-04-08	14.390	14.570	13.690	14.180	14.088	7,047,181
2022-04-07	14.930	15.010	14.290	14.390	14.297	6,565,750
2022-04-06	14.940	15.080	14.770	14.990	14.893	5,253,674
2022-04-01	14.930	15.000	14.600	14.820	14.724	7,883,826
2022-03-31	14.120	15.380	14.000	15.050	14.952	15,173,844
2022-03-30	13.840	14.130	13.690	14.120	14.028	4,048,020
2022-03-29	13.990	14.080	13.570	13.680	13.591	3,214,719
2022-03-28	13.840	14.260	13.660	13.950	13.859	3,984,550
2022-03-25	14.120	14.340	13.950	13.970	13.879	3,730,774
2022-03-24	14.300	14.390	14.030	14.100	14.008	3,799,877
2022-03-23	14.650	14.710	14.360	14.400	14.307	5,497,019
2022-03-22	14.700	14.790	14.500	14.650	14.555	5,749,360
2022-03-21	14.150	14.790	14.070	14.760	14.664	9,833,290
2022-03-18	13.900	14.320	13.860	14.190	14.098	6,069,398
2022-03-17	14.000	14.420	13.790	14.070	13.979	10,874,111
2022-03-16	13.040	14.070	13.040	14.000	13.909	13,013,615
2022-03-15	12.900	13.690	12.880	12.930	12.846	6,969,753
2022-03-14	13.160	13.620	13.110	13.180	13.094	5,731,872
2022-03-11	13.180	13.870	13.080	13.470	13.383	9,113,290
2022-03-10	13.000	13.460	12.870	13.310	13.224	7,683,525
2022-03-09	12.980	13.070	12.060	12.700	12.618	5,419,233
2022-03-08	13.300	13.560	12.910	12.930	12.846	4,324,928
2022-03-07	13.570	13.570	13.200	13.320	13.234	3,333,821
2022-03-04	13.750	13.880	13.440	13.550	13.462	4,436,414
2022-03-03	14.160	14.160	13.760	13.790	13.700	5,292,032
2022-03-02	13.800	14.080	13.670	14.070	13.979	5,516,242
2022-03-01	13.780	13.950	13.720	13.870	13.780	4,049,310
2022-02-28	14.080	14.240	13.500	13.810	13.720	5,220,948
2022-02-25	14.010	14.320	13.840	13.950	13.859	5,631,121
2022-02-24	14.600	14.710	13.670	13.860	13.770	10,418,618
2022-02-23	14.400	14.800	14.050	14.740	14.644	8,268,454
2022-02-22	14.490	14.740	14.200	14.300	14.207	5,977,097
2022-02-21	13.910	14.700	13.910	14.700	14.605	10,374,000
2022-02-18	13.670	13.990	13.530	13.970	13.879	5,497,618
2022-02-17	14.070	14.280	13.750	13.800	13.710	7,084,546
2022-02-16	14.320	14.600	14.030	14.130	14.038	6,109,973
2022-02-15	14.280	14.500	13.850	14.080	13.989	6,363,403
2022-02-14	14.300	14.740	14.110	14.350	14.257	5,237,846
2022-02-11	14.850	15.100	14.450	14.530	14.436	8,310,950

← NewerPage 19 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.