Netac Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.180	18.520	17.710	17.740	17.720	6,418,600
2025-01-22	18.700	18.710	17.800	17.890	17.870	9,717,600
2025-01-21	18.960	19.290	18.700	19.160	19.138	6,620,900
2025-01-20	18.700	18.980	18.410	18.880	18.859	5,549,554
2025-01-17	18.530	18.840	18.000	18.590	18.569	6,766,900
2025-01-16	18.780	19.020	18.510	18.630	18.609	6,730,800
2025-01-15	18.990	19.130	18.550	18.680	18.659	6,350,823
2025-01-14	18.080	19.070	17.910	19.050	19.028	9,962,550
2025-01-13	17.680	18.060	17.200	17.950	17.930	7,587,350
2025-01-10	19.940	20.100	18.380	18.520	18.499	14,324,613
2025-01-09	20.310	20.750	20.000	20.190	20.167	11,720,988
2025-01-08	21.000	21.540	19.530	20.390	20.367	15,472,750
2025-01-07	21.010	21.670	20.080	21.280	21.256	14,621,420
2025-01-06	23.810	23.810	20.080	20.510	20.487	21,103,598
2025-01-03	24.070	25.480	23.560	24.470	24.442	29,993,966
2025-01-02	23.200	24.220	23.190	23.790	23.763	23,036,384
2024-12-31	24.250	24.570	22.960	23.100	23.074	23,541,748
2024-12-30	22.900	26.950	22.260	24.660	24.632	33,594,445
2024-12-27	23.410	24.270	22.840	23.040	23.014	20,338,085
2024-12-26	22.300	24.500	22.300	23.800	23.773	23,458,155
2024-12-25	22.100	23.480	21.480	22.840	22.814	16,344,741
2024-12-24	22.000	22.780	20.720	22.520	22.494	14,472,900
2024-12-23	22.950	23.300	21.900	22.030	22.005	12,197,800
2024-12-20	22.330	24.050	22.100	22.830	22.804	20,637,303
2024-12-19	20.880	22.880	20.600	22.640	22.614	18,167,250
2024-12-18	20.270	22.220	19.260	21.310	21.286	13,904,300
2024-12-17	22.000	22.140	20.150	20.210	20.187	15,152,115
2024-12-16	22.800	23.370	22.280	22.700	22.674	15,420,821
2024-12-13	21.690	23.460	21.480	22.870	22.844	19,268,191
2024-12-12	21.900	22.120	21.480	21.700	21.675	7,609,150
2024-12-11	20.900	22.190	20.870	21.940	21.915	13,018,722
2024-12-10	21.210	21.720	20.900	21.050	21.026	9,749,110
2024-12-09	21.000	21.250	20.550	20.650	20.627	6,483,810
2024-12-06	20.980	21.200	20.530	21.070	21.046	6,896,335
2024-12-05	20.920	21.270	20.810	21.070	21.046	5,244,232
2024-12-04	21.410	21.940	21.000	21.120	21.096	6,477,332
2024-12-03	21.470	21.620	20.900	21.200	21.176	6,352,112
2024-12-02	20.940	21.700	20.940	21.500	21.476	10,768,124
2024-11-29	21.550	22.350	21.210	21.900	21.875	8,965,800
2024-11-28	21.900	22.470	21.670	21.790	21.765	8,138,741
2024-11-27	22.500	22.500	21.480	22.030	22.005	9,302,842
2024-11-26	21.550	21.930	21.020	21.110	21.086	7,378,800
2024-11-25	21.500	22.220	21.280	21.970	21.945	9,430,903
2024-11-22	21.790	23.630	21.490	21.710	21.685	13,527,047
2024-11-21	22.500	22.850	21.650	21.930	21.905	11,181,162
2024-11-20	22.000	23.690	21.850	22.940	22.914	14,605,087
2024-11-19	22.510	22.930	20.620	22.460	22.434	18,395,706
2024-11-18	24.280	25.800	22.070	23.760	23.733	22,897,670
2024-11-15	22.410	24.550	22.370	23.610	23.583	19,483,132
2024-11-14	23.750	23.950	22.470	22.630	22.604	7,264,400
2024-11-13	23.260	23.720	22.760	23.720	23.693	8,175,150
2024-11-12	23.780	24.360	23.150	23.390	23.363	11,093,577
2024-11-11	22.980	23.880	22.960	23.800	23.773	11,545,980
2024-11-08	22.870	23.610	22.800	22.880	22.854	9,841,677
2024-11-07	22.110	22.840	21.970	22.780	22.754	7,391,000
2024-11-06	22.390	22.770	21.690	22.200	22.175	8,833,700
2024-11-05	21.650	22.650	21.610	22.380	22.355	6,616,600
2024-11-04	20.930	21.770	20.900	21.750	21.725	5,009,043
2024-11-01	23.100	23.390	21.130	21.250	21.226	11,268,400
2024-10-31	22.870	23.560	22.660	23.400	23.373	8,779,306

← NewerPage 8 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.