Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.560	44.300	42.300	42.830	42.830	13,301,646
2026-07-22	44.010	45.620	42.790	43.240	43.240	19,937,121
2026-07-21	40.740	44.660	35.100	44.600	44.600	26,673,867
2026-07-20	45.000	45.780	38.000	39.540	39.540	19,651,057
2026-07-17	49.600	49.880	43.400	43.750	43.750	19,228,992
2026-07-16	51.800	52.600	48.900	49.350	49.350	16,975,785
2026-07-15	58.490	59.330	52.280	52.460	52.460	18,425,852
2026-07-14	56.200	58.750	54.410	58.170	58.170	17,135,580
2026-07-13	62.440	63.300	54.760	55.100	55.100	20,135,586
2026-07-10	62.540	69.680	62.530	63.300	63.300	25,851,252
2026-07-09	60.610	62.660	59.100	62.530	62.530	17,537,549
2026-07-08	62.960	63.630	57.000	59.160	59.160	20,510,145
2026-07-07	64.510	65.800	61.650	62.500	62.500	18,781,111
2026-07-06	70.500	70.500	64.500	67.420	67.420	22,686,258
2026-07-03	67.400	70.290	64.660	67.350	67.350	22,866,102
2026-07-02	70.180	72.500	67.020	67.410	67.410	29,654,002
2026-07-01	76.000	81.600	73.100	73.680	73.680	38,439,527
2026-06-30	70.000	78.200	66.980	76.170	76.170	36,161,113
2026-06-29	69.870	71.750	65.880	71.480	71.480	24,765,922
2026-06-26	72.000	73.570	68.400	69.880	69.880	26,748,180
2026-06-25	74.000	76.300	70.000	74.890	74.890	41,513,398
2026-06-24	70.600	73.040	67.780	72.690	72.690	27,726,018
2026-06-23	71.000	75.550	69.570	70.910	70.910	31,647,312
2026-06-22	71.090	73.800	69.480	73.720	73.720	36,585,422
2026-06-18	67.010	72.220	67.010	70.350	70.350	32,014,070
2026-06-17	62.500	69.000	61.640	67.470	67.470	33,116,531
2026-06-16	63.030	65.580	62.410	64.130	64.130	21,167,990
2026-06-15	61.500	62.980	60.300	62.590	62.590	18,891,971
2026-06-12	66.000	67.130	59.480	59.550	59.550	24,037,301
2026-06-11	62.440	63.580	61.140	62.660	62.660	16,474,410
2026-06-10	64.000	66.830	63.010	63.670	63.670	17,796,170
2026-06-09	65.990	66.750	63.200	65.640	65.640	25,549,045
2026-06-08	64.920	66.600	63.990	64.150	64.150	22,834,465
2026-06-05	66.430	70.200	65.130	68.330	68.330	33,914,367
2026-06-04	58.960	68.520	58.750	67.430	67.430	43,465,160
2026-06-03	58.110	61.890	57.920	59.660	59.660	25,026,000
2026-06-02	57.620	58.550	54.800	58.080	58.080	18,382,090
2026-06-01	59.730	60.000	56.920	57.170	57.170	17,086,260
2026-05-29	62.420	63.490	57.990	58.690	58.690	25,638,730
2026-05-28	60.460	63.110	60.120	62.420	62.420	21,646,010
2026-05-27	66.670	67.200	60.900	61.410	61.340	32,512,580
2026-05-26	69.500	69.700	63.360	64.530	64.456	32,078,649
2026-05-25	68.010	72.360	64.640	71.720	71.638	34,656,743
2026-05-22	69.500	71.800	65.550	68.040	67.962	33,224,690
2026-05-21	74.120	77.060	67.300	67.770	67.693	40,836,972
2026-05-20	72.220	75.580	70.560	73.810	73.726	38,945,541
2026-05-19	71.090	75.770	69.710	72.220	72.138	44,903,421
2026-05-18	66.010	75.800	65.980	72.700	72.617	50,105,499
2026-05-15	66.850	68.680	64.000	64.950	64.876	29,008,252
2026-05-14	69.500	70.730	66.970	66.970	66.894	39,368,355
2026-05-13	63.630	70.250	62.460	70.250	70.170	46,412,500
2026-05-12	67.230	68.560	64.150	65.100	65.026	39,733,941
2026-05-11	68.380	70.460	65.500	68.130	68.052	50,780,312
2026-05-08	63.930	66.160	63.500	63.850	63.777	43,404,629
2026-05-07	65.270	71.630	65.270	66.300	66.224	71,558,953
2026-05-06	56.630	62.720	56.600	62.720	62.649	46,324,684
2026-04-30	51.410	53.580	49.800	52.270	52.210	39,036,982
2026-04-29	48.600	51.980	48.600	51.400	51.341	34,607,317
2026-04-28	50.410	53.300	49.560	51.940	51.881	37,870,940
2026-04-27	46.990	52.190	46.980	50.300	50.243	29,845,485

← NewerPage 2 of 2 · 120 trading days

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.