Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.930	15.020	14.590	14.900	14.803	7,711,019
2022-02-09	13.950	14.980	13.940	14.930	14.833	12,683,614
2022-02-08	13.740	13.970	13.300	13.930	13.840	7,493,684
2022-02-07	14.230	14.280	13.500	13.690	13.601	7,792,706
2022-01-28	13.400	14.390	13.330	13.840	13.750	13,065,629
2022-01-27	14.850	14.970	13.200	13.250	13.164	16,326,008
2022-01-26	15.700	15.830	14.450	15.000	14.903	16,302,291
2022-01-25	16.400	16.420	15.130	15.680	15.578	19,021,910
2022-01-24	15.980	16.990	15.850	16.590	16.482	23,472,995
2022-01-21	15.580	16.600	15.400	16.120	16.015	22,588,185
2022-01-20	15.850	15.870	15.160	15.580	15.479	11,138,602
2022-01-19	15.500	16.020	15.470	15.930	15.827	12,538,906
2022-01-18	15.750	16.310	15.520	15.570	15.469	17,386,150
2022-01-17	14.850	15.720	14.850	15.660	15.558	13,197,540
2022-01-14	15.130	15.300	14.710	14.740	14.644	5,068,479
2022-01-13	15.100	15.500	14.950	15.110	15.012	5,988,908
2022-01-12	14.770	15.470	14.750	15.000	14.903	6,555,243
2022-01-11	14.960	15.130	14.610	14.730	14.634	6,368,724
2022-01-10	14.930	15.280	14.430	14.990	14.893	7,023,587
2022-01-07	15.550	16.140	14.960	14.990	14.893	9,618,604
2022-01-06	15.530	15.810	15.450	15.550	15.449	5,566,686
2022-01-05	15.750	16.160	15.500	15.650	15.548	9,445,318
2022-01-04	15.370	16.000	15.260	15.880	15.777	11,279,031
2021-12-31	15.500	15.790	15.130	15.380	15.280	11,960,121
2021-12-30	15.410	15.570	15.100	15.290	15.191	6,838,901
2021-12-29	15.190	15.410	14.930	15.190	15.091	13,219,235
2021-12-28	14.020	16.090	13.930	15.400	15.300	24,808,082
2021-12-27	13.940	14.190	13.870	14.020	13.929	3,507,100
2021-12-24	14.710	14.780	13.950	13.950	13.859	6,725,480
2021-12-23	14.910	14.980	14.640	14.670	14.575	6,363,942
2021-12-22	14.940	15.550	14.840	15.050	14.952	6,851,474
2021-12-21	14.980	15.180	14.810	14.980	14.883	5,646,074
2021-12-20	14.600	15.590	14.570	15.030	14.932	14,165,527
2021-12-17	15.010	15.160	14.350	14.580	14.485	8,922,173
2021-12-16	15.000	15.180	14.820	15.090	14.992	5,269,283
2021-12-15	15.160	15.250	14.820	14.870	14.773	6,131,134
2021-12-14	14.800	15.290	14.630	15.200	15.101	9,221,827
2021-12-13	14.800	15.050	14.550	14.910	14.813	5,679,762
2021-12-10	15.050	15.220	14.720	14.790	14.694	5,211,639
2021-12-09	15.070	15.330	14.940	14.970	14.873	5,334,553
2021-12-08	14.710	15.340	14.550	15.140	15.042	7,805,165
2021-12-07	14.650	15.080	14.430	14.800	14.704	5,912,939
2021-12-06	15.020	15.130	14.620	14.660	14.565	8,472,200
2021-12-03	14.780	15.690	14.780	15.240	15.141	12,893,673
2021-12-02	15.050	15.050	14.610	14.630	14.535	5,683,166
2021-12-01	14.990	15.160	14.750	15.010	14.913	7,674,543
2021-11-30	14.220	15.200	14.220	14.930	14.833	12,997,819
2021-11-29	14.320	14.500	14.100	14.220	14.128	7,077,280
2021-11-26	14.150	15.200	13.890	14.590	14.495	14,461,302
2021-11-25	14.480	14.480	14.150	14.200	14.108	3,160,394
2021-11-24	14.540	14.620	14.200	14.360	14.267	3,800,126
2021-11-23	14.720	14.720	14.350	14.450	14.356	3,173,191
2021-11-22	14.230	14.750	14.150	14.530	14.436	6,129,074
2021-11-19	13.820	14.400	13.810	14.220	14.128	4,510,324
2021-11-18	14.330	14.440	13.840	13.910	13.820	5,200,301
2021-11-17	14.460	14.500	13.920	14.420	14.326	5,971,599
2021-11-16	14.250	14.630	14.190	14.580	14.485	7,513,912
2021-11-15	14.100	14.430	14.070	14.240	14.148	4,505,143
2021-11-12	14.050	14.190	13.900	14.100	14.008	3,254,563
2021-11-11	13.930	14.150	13.890	14.070	13.979	4,204,302

← NewerPage 20 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.