Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	25.310	25.490	24.570	24.680	24.652	11,864,664
2025-07-25	24.690	25.310	24.420	24.890	24.862	15,928,980
2025-07-24	24.110	24.430	24.110	24.400	24.372	7,950,610
2025-07-23	24.390	24.620	24.020	24.100	24.073	9,495,639
2025-07-22	24.540	24.710	24.300	24.490	24.462	11,876,531
2025-07-21	24.400	24.960	24.320	24.620	24.592	15,790,900
2025-07-18	24.000	25.500	23.600	24.970	24.942	30,365,654
2025-07-17	23.510	24.090	23.300	23.830	23.803	9,297,484
2025-07-16	23.580	24.120	23.450	23.520	23.493	8,705,750
2025-07-15	23.630	23.730	23.110	23.600	23.573	7,948,350
2025-07-14	23.690	23.750	23.400	23.660	23.633	5,630,500
2025-07-11	23.380	23.820	22.960	23.730	23.703	9,288,500
2025-07-10	23.710	23.720	23.240	23.310	23.283	7,763,340
2025-07-09	24.080	24.180	23.630	23.710	23.683	9,250,958
2025-07-08	23.750	24.260	23.600	24.220	24.192	10,230,100
2025-07-07	23.500	23.770	23.360	23.550	23.523	5,957,999
2025-07-04	24.440	24.480	23.600	23.770	23.743	10,724,502
2025-07-03	23.720	24.650	23.720	24.170	24.142	13,427,600
2025-07-02	24.020	24.160	23.520	23.750	23.723	12,296,153
2025-07-01	24.760	25.100	24.300	24.360	24.332	17,018,636
2025-06-30	25.770	25.980	24.460	24.740	24.712	23,851,083
2025-06-27	24.590	25.200	24.200	24.850	24.822	19,015,843
2025-06-26	24.800	25.010	24.390	24.440	24.412	16,429,400
2025-06-25	24.670	25.200	24.440	24.990	24.962	23,366,393
2025-06-24	24.480	24.950	23.990	24.590	24.562	22,903,767
2025-06-23	22.750	25.000	22.680	24.260	24.232	21,490,413
2025-06-20	23.220	23.650	22.680	23.000	22.974	12,502,600
2025-06-19	23.510	23.750	22.920	23.110	23.084	15,439,072
2025-06-18	22.430	24.100	22.430	23.690	23.663	26,209,881
2025-06-17	21.800	23.030	21.800	22.600	22.574	13,734,144
2025-06-16	21.370	22.070	21.370	21.930	21.905	6,325,050
2025-06-13	22.410	22.440	21.500	21.550	21.525	8,765,750
2025-06-12	22.310	23.070	22.250	22.470	22.444	8,191,800
2025-06-11	22.330	22.790	22.300	22.440	22.414	5,493,964
2025-06-10	22.720	22.870	21.880	22.320	22.295	7,686,300
2025-06-09	22.580	22.880	22.580	22.720	22.694	6,561,450
2025-06-06	22.460	23.070	22.300	22.510	22.484	10,446,799
2025-06-05	21.850	22.590	21.640	22.550	22.524	10,504,805
2025-06-04	21.600	21.990	21.540	21.800	21.775	7,417,000
2025-06-03	21.860	22.350	21.810	22.060	22.035	3,810,000
2025-05-30	22.700	22.790	21.900	22.040	22.015	7,888,400
2025-05-29	22.160	23.050	22.150	22.870	22.844	7,389,200
2025-05-28	22.400	22.600	22.010	22.140	22.115	5,223,800
2025-05-27	22.620	22.720	22.280	22.410	22.385	4,869,500
2025-05-26	22.390	22.800	22.270	22.740	22.714	6,938,550
2025-05-23	22.930	22.940	22.220	22.270	22.245	10,033,500
2025-05-22	23.480	23.900	23.170	23.200	23.174	6,994,868
2025-05-21	24.420	24.550	23.660	23.690	23.663	10,423,532
2025-05-20	25.890	26.000	24.320	24.740	24.712	14,741,251
2025-05-19	24.130	24.800	23.590	24.600	24.572	9,922,400
2025-05-16	24.030	24.490	23.900	24.100	24.073	6,948,700
2025-05-15	25.400	25.540	24.160	24.350	24.322	10,820,251
2025-05-14	25.000	26.100	24.960	25.540	25.511	13,493,459
2025-05-13	25.690	25.950	24.910	24.990	24.962	8,025,839
2025-05-12	25.030	25.390	24.890	25.300	25.271	8,643,650
2025-05-09	25.890	25.890	24.660	24.730	24.702	11,349,300
2025-05-08	25.530	26.080	25.500	25.890	25.861	12,591,300
2025-05-07	26.450	26.800	25.460	25.780	25.751	13,170,684
2025-05-06	25.400	26.420	25.360	26.120	26.090	15,826,350
2025-04-30	24.300	25.270	23.920	25.090	25.061	17,272,260

← NewerPage 6 of 21 · 1,220 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.