Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.740	32.500	30.740	31.360	31.324	27,304,305
2026-01-20	29.500	32.690	29.280	31.120	31.085	32,945,856
2026-01-19	29.880	30.420	29.540	29.640	29.606	22,177,948
2026-01-16	29.100	29.810	28.730	29.550	29.516	25,920,749
2026-01-15	28.050	28.980	27.970	28.760	28.727	13,153,876
2026-01-14	28.770	29.070	27.970	28.460	28.428	16,372,198
2026-01-13	29.180	29.410	28.000	28.180	28.148	13,368,572
2026-01-12	28.980	29.210	28.480	29.150	29.117	16,309,896
2026-01-09	28.690	28.790	28.180	28.330	28.298	18,423,188
2026-01-08	28.030	29.900	27.890	29.180	29.147	23,457,005
2026-01-07	29.170	29.460	27.880	28.030	27.998	23,839,180
2026-01-06	27.000	27.980	26.830	27.560	27.529	15,996,357
2026-01-05	26.280	27.150	26.200	26.970	26.939	17,046,078
2025-12-31	26.320	26.800	25.580	25.700	25.671	8,224,128
2025-12-30	25.930	26.320	25.770	25.860	25.831	7,039,128
2025-12-29	26.050	26.600	25.920	25.980	25.950	8,303,715
2025-12-26	26.390	27.000	26.190	26.250	26.220	9,353,490
2025-12-25	26.010	26.880	25.930	26.380	26.350	8,643,434
2025-12-24	25.430	26.390	25.400	26.070	26.040	9,610,214
2025-12-23	25.560	25.880	25.390	25.510	25.481	6,172,954
2025-12-22	25.800	26.440	25.540	25.600	25.571	9,758,970
2025-12-19	26.300	26.310	25.400	25.400	25.371	9,026,268
2025-12-18	25.430	26.370	25.120	25.850	25.821	10,136,872
2025-12-17	25.310	25.640	24.680	25.560	25.531	8,743,553
2025-12-16	25.830	26.000	25.030	25.130	25.101	6,820,418
2025-12-15	26.190	26.320	25.770	25.940	25.910	7,496,450
2025-12-12	26.600	27.100	26.280	26.730	26.700	8,002,860
2025-12-11	27.600	27.800	26.600	26.600	26.570	10,364,839
2025-12-10	27.380	27.620	26.560	27.050	27.019	8,080,073
2025-12-09	27.590	28.100	27.430	27.530	27.499	8,891,706
2025-12-08	27.000	28.160	26.900	27.910	27.878	14,843,626
2025-12-05	26.920	27.150	25.940	26.610	26.580	9,166,310
2025-12-04	26.600	26.860	26.080	26.600	26.570	7,885,784
2025-12-03	27.850	27.900	26.660	26.860	26.829	10,032,700
2025-12-02	27.870	28.580	27.610	27.680	27.648	11,868,210
2025-12-01	27.520	28.370	27.340	28.150	28.118	14,071,262
2025-11-28	27.030	27.580	26.850	27.390	27.359	9,069,555
2025-11-27	27.320	27.990	26.980	27.020	26.989	10,495,900
2025-11-26	27.200	27.840	27.060	27.200	27.169	10,153,300
2025-11-25	27.660	27.880	27.280	27.480	27.449	13,987,546
2025-11-24	27.420	27.500	26.270	26.850	26.819	12,205,839
2025-11-21	27.610	28.500	26.810	26.810	26.779	21,267,386
2025-11-20	31.900	32.330	29.460	29.680	29.646	26,161,542
2025-11-19	29.980	33.860	28.840	31.880	31.844	31,908,479
2025-11-18	30.870	31.630	30.100	30.250	30.216	14,673,646
2025-11-17	32.000	32.550	30.490	30.810	30.775	19,450,821
2025-11-14	32.110	32.370	31.420	31.420	31.384	23,672,263
2025-11-13	33.240	34.650	33.000	33.080	33.042	33,289,984
2025-11-12	31.330	33.730	30.900	32.910	32.873	30,864,518
2025-11-11	32.710	34.370	32.190	32.330	32.293	33,984,295
2025-11-10	31.680	33.460	31.320	31.990	31.954	31,285,536
2025-11-07	29.010	31.450	28.900	30.460	30.425	27,037,556
2025-11-06	30.120	30.370	28.700	29.500	29.466	17,073,942
2025-11-05	28.910	29.680	28.700	29.350	29.317	15,048,158
2025-11-04	31.450	31.660	29.500	29.810	29.776	19,436,001
2025-11-03	30.050	30.900	29.500	30.620	30.585	18,840,460
2025-10-31	31.630	31.980	30.160	30.450	30.415	24,369,401
2025-10-30	33.010	33.800	31.700	31.710	31.674	26,793,696
2025-10-29	34.010	34.570	31.870	32.320	32.283	37,420,225
2025-10-28	33.540	35.890	33.180	34.570	34.531	38,098,132

← NewerPage 4 of 5 · 241 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.