Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.910	36.090	33.410	34.900	34.860	48,901,675
2025-10-24	31.600	34.660	31.170	33.180	33.142	49,381,739
2025-10-23	30.090	30.580	29.160	30.460	30.425	23,228,308
2025-10-22	29.720	31.160	28.960	30.670	30.635	33,363,704
2025-10-21	29.010	31.500	28.680	30.340	30.305	40,214,760
2025-10-20	29.750	29.750	28.010	28.380	28.348	19,299,000
2025-10-17	29.300	30.410	28.180	28.730	28.697	20,909,489
2025-10-16	28.530	30.320	28.500	29.520	29.486	26,750,269
2025-10-15	27.260	29.060	27.090	28.930	28.897	22,482,265
2025-10-14	28.670	29.800	27.080	27.300	27.269	19,458,482
2025-10-13	27.200	28.840	27.200	28.110	28.078	17,865,973
2025-10-10	29.180	29.550	27.910	29.030	28.997	27,566,490
2025-10-09	29.900	31.850	29.200	30.100	30.066	37,051,849
2025-09-30	28.800	29.870	28.790	29.100	29.067	33,371,180
2025-09-29	28.010	28.850	27.500	28.280	28.248	24,407,567
2025-09-26	27.910	28.650	27.160	27.260	27.229	19,347,000
2025-09-25	27.800	28.790	27.610	28.290	28.258	23,207,488
2025-09-24	27.230	28.460	26.950	28.220	28.188	28,162,794
2025-09-23	27.210	27.460	26.440	27.110	27.079	17,445,309
2025-09-22	26.890	27.770	26.610	27.430	27.399	24,718,750
2025-09-19	26.530	27.430	26.390	26.560	26.530	21,431,050
2025-09-18	26.600	27.580	25.820	26.130	26.100	17,924,459
2025-09-17	26.790	27.010	26.400	26.630	26.600	11,845,193
2025-09-16	26.520	27.500	26.280	26.900	26.869	15,639,344
2025-09-15	27.550	27.600	26.090	26.570	26.540	21,843,185
2025-09-12	25.400	27.800	25.250	26.690	26.660	36,197,816
2025-09-11	24.160	25.080	24.080	25.040	25.012	11,614,083
2025-09-10	24.020	24.330	23.980	24.080	24.053	6,690,100
2025-09-09	24.980	24.980	23.980	24.010	23.983	9,437,723
2025-09-08	24.810	25.180	24.450	25.030	25.002	10,537,892
2025-09-05	24.200	25.230	23.850	24.960	24.932	11,627,646
2025-09-04	24.810	25.250	23.630	23.980	23.953	11,930,701
2025-09-03	25.740	25.850	24.730	24.860	24.832	10,207,869
2025-09-02	26.880	26.880	25.500	25.640	25.611	14,583,395
2025-09-01	27.470	27.880	26.910	26.960	26.929	16,082,165
2025-08-29	28.000	28.030	26.600	26.930	26.899	20,968,624
2025-08-28	28.000	28.620	27.100	28.310	28.278	28,719,965
2025-08-27	28.890	29.890	28.440	28.980	28.947	35,910,828
2025-08-26	29.610	31.500	28.410	28.470	28.438	45,789,499
2025-08-25	27.820	27.880	27.070	27.400	27.369	20,221,247
2025-08-22	26.900	27.880	26.800	27.480	27.449	19,214,065
2025-08-21	27.010	27.700	26.570	26.940	26.909	25,168,439
2025-08-20	25.870	26.960	25.610	26.950	26.919	23,352,489
2025-08-19	25.600	26.220	25.300	25.870	25.841	14,606,863
2025-08-18	25.150	25.880	25.080	25.640	25.611	14,148,388
2025-08-15	24.690	25.250	24.690	25.140	25.111	10,470,188
2025-08-14	25.200	25.360	24.600	24.680	24.652	11,393,099
2025-08-13	25.360	25.520	25.130	25.280	25.251	15,255,365
2025-08-12	25.000	25.500	24.800	25.350	25.321	17,675,635
2025-08-11	24.470	25.000	24.220	24.900	24.872	20,740,945
2025-08-08	24.320	24.480	23.730	23.730	23.703	9,426,100
2025-08-07	24.400	24.920	24.390	24.460	24.432	11,289,290
2025-08-06	24.100	24.780	24.000	24.490	24.462	9,043,700
2025-08-05	24.050	24.280	23.960	24.190	24.162	6,573,537
2025-08-04	23.580	24.200	23.540	24.160	24.133	7,535,200
2025-08-01	24.110	24.240	23.550	23.800	23.773	8,654,395
2025-07-31	24.200	24.730	23.890	24.100	24.073	10,061,950
2025-07-30	24.920	24.930	24.120	24.290	24.262	9,943,302
2025-07-29	24.440	24.940	24.300	24.910	24.882	12,284,427
2025-07-28	25.310	25.490	24.570	24.680	24.652	11,864,664

← NewerPage 5 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.