Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.490	25.120	23.910	24.020	23.993	13,778,100
2025-04-25	23.790	24.740	23.450	23.960	23.933	9,764,261
2025-04-24	24.810	24.900	23.460	23.610	23.583	9,690,041
2025-04-23	24.950	25.350	24.610	24.750	24.722	8,583,341
2025-04-22	25.200	25.500	24.380	24.620	24.592	11,966,100
2025-04-21	23.320	25.830	23.280	25.390	25.361	16,119,334
2025-04-18	23.510	24.180	23.080	23.650	23.623	7,814,271
2025-04-17	23.600	24.470	23.480	23.510	23.483	7,726,234
2025-04-16	24.500	24.750	23.320	23.810	23.783	10,206,054
2025-04-15	25.030	25.680	24.450	24.610	24.582	10,856,592
2025-04-14	25.330	25.940	24.800	25.020	24.992	13,255,497
2025-04-11	23.990	25.400	23.760	24.960	24.932	15,985,277
2025-04-10	23.460	25.410	23.220	24.060	24.033	21,306,077
2025-04-09	21.210	23.160	19.200	22.770	22.744	20,131,377
2025-04-08	22.320	23.050	20.900	21.990	21.965	17,845,337
2025-04-07	24.400	25.680	22.050	22.050	22.025	17,394,600
2025-04-03	26.830	28.550	26.620	27.560	27.529	22,945,200
2025-04-02	25.790	27.400	25.600	27.220	27.189	25,121,281
2025-04-01	26.880	26.980	25.680	25.690	25.661	14,861,000
2025-03-31	26.010	26.950	24.980	26.800	26.770	18,107,101
2025-03-28	26.320	27.280	26.300	26.470	26.440	11,889,949
2025-03-27	26.810	27.770	26.500	26.500	26.470	15,332,199
2025-03-26	27.230	27.500	26.570	26.800	26.770	15,733,706
2025-03-25	29.380	29.460	26.950	26.970	26.939	22,168,398
2025-03-24	29.890	31.080	28.400	29.400	29.367	20,252,300
2025-03-21	30.820	31.350	29.660	29.660	29.626	20,598,513
2025-03-20	30.890	32.350	30.720	31.250	31.214	24,898,691
2025-03-19	32.050	32.690	30.740	31.520	31.484	35,396,178
2025-03-18	36.700	37.270	33.780	33.850	33.811	40,978,350
2025-03-17	36.800	38.060	35.900	36.730	36.688	30,021,821
2025-03-14	35.430	37.660	34.250	37.320	37.278	48,130,337
2025-03-13	37.000	37.140	33.480	34.800	34.760	52,197,590
2025-03-12	34.000	38.390	34.000	38.390	38.346	52,339,642
2025-03-11	28.000	32.020	27.780	31.990	31.954	46,620,355
2025-03-10	28.700	30.140	28.000	28.770	28.737	25,505,400
2025-03-07	28.000	30.120	27.870	29.110	29.077	37,200,304
2025-03-06	27.870	29.700	27.870	28.480	28.448	39,841,703
2025-03-05	29.400	30.470	27.800	28.330	28.298	49,980,027
2025-03-04	24.600	30.200	23.750	30.200	30.166	55,613,900
2025-03-03	26.240	26.460	24.860	25.170	25.141	20,776,354
2025-02-28	25.670	27.300	24.780	25.940	25.910	31,094,481
2025-02-27	26.220	26.700	24.690	26.130	26.100	22,283,495
2025-02-26	25.920	26.230	24.670	25.740	25.711	22,975,066
2025-02-25	25.650	27.370	25.200	25.910	25.881	32,002,214
2025-02-24	24.630	27.680	24.290	26.410	26.380	38,197,966
2025-02-21	22.740	25.350	22.300	24.650	24.622	35,376,239
2025-02-20	22.650	23.150	22.300	23.100	23.074	18,881,566
2025-02-19	21.760	22.800	21.760	22.230	22.205	10,281,788
2025-02-18	22.720	23.090	21.620	21.910	21.885	15,405,250
2025-02-17	23.080	24.990	22.810	23.000	22.974	21,010,600
2025-02-14	22.110	22.990	21.480	22.690	22.664	18,394,300
2025-02-13	21.950	22.660	21.510	21.920	21.895	12,325,890
2025-02-12	21.800	22.100	21.500	22.070	22.045	10,584,300
2025-02-11	21.940	22.300	21.400	21.940	21.915	16,300,550
2025-02-10	20.300	23.190	20.210	22.200	22.175	26,071,742
2025-02-07	19.440	20.280	19.320	19.700	19.678	11,625,123
2025-02-06	18.910	19.450	18.640	19.370	19.348	8,912,900
2025-02-05	17.970	19.190	17.800	18.890	18.869	9,345,168
2025-01-27	18.330	18.440	17.590	17.610	17.590	5,477,200
2025-01-24	17.650	18.260	17.610	18.220	18.199	5,902,673

← NewerPage 7 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.