Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.280	47.120	45.560	46.400	46.347	13,763,574
2026-04-23	49.710	50.300	46.260	46.570	46.517	20,437,669
2026-04-22	49.280	49.590	48.260	48.910	48.854	15,936,994
2026-04-21	48.810	49.450	47.610	49.400	49.344	16,864,349
2026-04-20	48.760	50.860	48.550	49.220	49.164	19,815,469
2026-04-17	49.260	50.200	48.710	49.120	49.064	21,712,315
2026-04-16	48.000	49.820	47.060	49.400	49.344	25,508,532
2026-04-15	51.020	51.700	48.470	48.770	48.714	33,319,496
2026-04-14	50.800	52.330	49.710	51.800	51.741	39,520,789
2026-04-13	46.500	49.720	46.490	49.700	49.643	39,964,139
2026-04-10	47.830	48.820	46.020	47.190	47.136	41,894,955
2026-04-09	44.940	48.420	44.940	48.100	48.045	40,045,570
2026-04-08	43.700	46.690	43.470	46.420	46.367	34,552,338
2026-04-07	41.920	43.540	41.180	42.110	42.062	19,105,210
2026-04-03	43.880	43.880	41.300	41.450	41.403	13,921,193
2026-04-02	44.520	44.830	41.910	42.210	42.162	21,568,269
2026-04-01	45.270	45.300	42.520	43.150	43.101	28,679,369
2026-03-31	43.020	43.190	41.400	41.700	41.653	25,051,431
2026-03-30	44.050	45.320	43.650	44.260	44.210	19,213,350
2026-03-27	43.460	45.260	43.090	44.440	44.389	21,850,896
2026-03-26	45.900	46.700	45.000	45.360	45.308	30,619,727
2026-03-25	47.830	50.750	46.800	47.960	47.905	45,990,221
2026-03-24	48.130	48.200	45.200	47.590	47.536	35,567,265
2026-03-23	50.090	50.850	47.470	48.110	48.055	30,456,913
2026-03-20	57.000	57.600	51.810	52.080	52.021	38,687,508
2026-03-19	58.170	60.590	55.630	56.270	56.206	50,371,077
2026-03-18	53.000	61.080	52.020	61.080	61.010	51,074,112
2026-03-17	46.390	52.490	46.300	50.900	50.842	56,076,964
2026-03-16	38.010	45.600	38.010	45.600	45.548	36,115,363
2026-03-13	38.410	39.880	37.900	38.000	37.957	19,363,631
2026-03-12	39.480	40.250	38.240	38.510	38.466	20,514,964
2026-03-11	38.620	40.120	38.510	39.020	38.976	25,065,599
2026-03-10	38.700	39.770	38.220	38.700	38.656	24,723,219
2026-03-09	37.450	38.760	37.210	38.750	38.706	23,728,621
2026-03-06	35.510	40.860	35.360	38.610	38.566	33,299,483
2026-03-05	35.090	37.660	34.020	35.870	35.829	27,580,412
2026-03-04	33.410	35.890	33.030	34.340	34.301	26,870,182
2026-03-03	35.040	35.380	31.410	31.600	31.564	17,950,858
2026-03-02	35.600	36.460	35.000	35.040	35.000	13,029,570
2026-02-27	34.750	36.260	34.550	36.260	36.219	14,149,409
2026-02-26	35.210	35.450	34.480	35.180	35.140	13,766,542
2026-02-25	35.100	35.440	34.600	35.100	35.060	14,169,615
2026-02-24	35.500	36.750	34.700	36.030	35.989	17,059,987
2026-02-13	33.500	36.270	33.370	35.190	35.150	23,035,084
2026-02-12	33.360	34.070	33.060	33.520	33.482	16,938,884
2026-02-11	32.700	33.480	32.370	32.700	32.663	9,001,035
2026-02-10	33.570	33.670	32.900	32.970	32.932	10,847,016
2026-02-09	33.400	34.250	33.020	33.680	33.642	14,674,770
2026-02-06	32.870	33.720	32.480	32.740	32.703	12,163,727
2026-02-05	32.430	34.130	32.110	33.620	33.582	17,418,729
2026-02-04	34.500	34.570	32.730	33.350	33.312	24,357,205
2026-02-03	35.990	36.590	34.590	35.200	35.160	27,770,114
2026-02-02	35.300	35.680	33.510	33.580	33.542	27,309,645
2026-01-30	35.800	38.380	35.800	37.070	37.028	35,980,329
2026-01-29	36.080	38.990	35.220	35.300	35.260	35,469,845
2026-01-28	35.240	37.870	34.710	35.720	35.679	32,324,159
2026-01-27	33.010	35.490	32.770	34.990	34.950	31,215,284
2026-01-26	33.530	34.880	32.840	33.790	33.752	34,118,934
2026-01-23	33.010	34.000	32.000	32.490	32.453	37,721,115
2026-01-22	35.000	36.500	32.300	32.860	32.823	44,194,155

← NewerPage 3 of 21 · 1,219 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.