Netac Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22.870 | 23.560 | 22.660 | 23.400 | 23.373 | 8,779,306 |
| 2024-10-30 | 22.680 | 23.100 | 22.400 | 23.050 | 23.024 | 8,993,077 |
| 2024-10-29 | 24.370 | 24.400 | 23.180 | 23.230 | 23.204 | 13,880,500 |
| 2024-10-28 | 24.150 | 24.570 | 23.390 | 24.560 | 24.532 | 17,741,422 |
| 2024-10-25 | 25.960 | 26.280 | 24.610 | 24.970 | 24.942 | 26,631,914 |
| 2024-10-24 | 23.010 | 24.920 | 22.560 | 24.490 | 24.462 | 20,556,540 |
| 2024-10-23 | 22.880 | 23.690 | 22.560 | 23.000 | 22.974 | 9,112,450 |
| 2024-10-22 | 22.870 | 23.400 | 22.480 | 22.900 | 22.874 | 9,210,122 |
| 2024-10-21 | 22.950 | 24.050 | 22.580 | 23.100 | 23.074 | 15,024,657 |
| 2024-10-18 | 21.100 | 23.190 | 20.670 | 22.610 | 22.584 | 11,478,457 |
| 2024-10-17 | 21.000 | 21.350 | 20.780 | 20.800 | 20.776 | 6,403,259 |
| 2024-10-16 | 20.520 | 21.100 | 20.500 | 20.720 | 20.696 | 6,697,907 |
| 2024-10-15 | 21.500 | 22.360 | 21.050 | 21.110 | 21.086 | 9,788,598 |
| 2024-10-14 | 21.170 | 21.970 | 20.700 | 21.870 | 21.845 | 8,478,199 |
| 2024-10-11 | 22.190 | 22.760 | 20.680 | 21.100 | 21.076 | 9,206,752 |
| 2024-10-10 | 24.980 | 25.010 | 22.400 | 22.860 | 22.834 | 13,463,600 |
| 2024-10-09 | 25.090 | 29.000 | 23.240 | 24.550 | 24.522 | 22,895,003 |
| 2024-10-08 | 26.190 | 26.390 | 23.210 | 26.390 | 26.360 | 22,474,959 |
| 2024-09-30 | 19.500 | 22.220 | 19.200 | 21.990 | 21.965 | 15,578,574 |
| 2024-09-27 | 17.560 | 19.160 | 17.560 | 18.830 | 18.809 | 12,149,344 |
| 2024-09-26 | 16.830 | 17.680 | 16.810 | 17.540 | 17.520 | 8,865,444 |
| 2024-09-25 | 16.700 | 17.170 | 16.610 | 16.760 | 16.741 | 5,909,441 |
| 2024-09-24 | 15.730 | 16.600 | 15.420 | 16.600 | 16.581 | 6,292,382 |
| 2024-09-23 | 15.550 | 15.840 | 15.430 | 15.640 | 15.622 | 2,544,903 |
| 2024-09-20 | 15.750 | 15.960 | 15.460 | 15.590 | 15.572 | 3,101,334 |
| 2024-09-19 | 15.400 | 15.850 | 15.330 | 15.750 | 15.732 | 3,682,141 |
| 2024-09-18 | 15.910 | 16.050 | 15.150 | 15.300 | 15.283 | 3,942,500 |
| 2024-09-13 | 16.200 | 16.780 | 15.780 | 15.780 | 15.762 | 5,115,652 |
| 2024-09-12 | 16.500 | 16.560 | 16.080 | 16.140 | 16.122 | 2,614,000 |
| 2024-09-11 | 16.430 | 16.520 | 16.270 | 16.370 | 16.351 | 2,547,399 |
| 2024-09-10 | 16.270 | 16.570 | 15.890 | 16.450 | 16.431 | 3,656,350 |
| 2024-09-09 | 16.030 | 16.540 | 15.800 | 16.270 | 16.252 | 4,077,340 |
| 2024-09-06 | 16.690 | 17.500 | 16.250 | 16.340 | 16.321 | 6,043,982 |
| 2024-09-05 | 16.750 | 16.920 | 16.520 | 16.720 | 16.701 | 3,182,512 |
| 2024-09-04 | 16.390 | 16.860 | 16.330 | 16.630 | 16.611 | 3,348,441 |
| 2024-09-03 | 16.360 | 16.770 | 16.310 | 16.750 | 16.731 | 4,001,046 |
| 2024-09-02 | 17.250 | 17.250 | 16.350 | 16.400 | 16.381 | 5,661,300 |
| 2024-08-30 | 16.480 | 17.600 | 16.360 | 17.260 | 17.240 | 7,606,800 |
| 2024-08-29 | 16.150 | 16.600 | 15.860 | 16.450 | 16.431 | 4,651,412 |
| 2024-08-28 | 16.280 | 16.570 | 15.870 | 16.240 | 16.222 | 4,725,390 |
| 2024-08-27 | 17.100 | 17.100 | 16.200 | 16.330 | 16.311 | 6,015,103 |
| 2024-08-26 | 16.750 | 17.530 | 16.590 | 17.110 | 17.091 | 6,311,000 |
| 2024-08-23 | 17.020 | 17.550 | 16.740 | 16.900 | 16.881 | 7,004,000 |
| 2024-08-22 | 17.900 | 18.390 | 17.050 | 17.260 | 17.240 | 9,361,413 |
| 2024-08-21 | 17.200 | 19.650 | 17.190 | 18.330 | 18.309 | 13,925,364 |
| 2024-08-20 | 18.150 | 18.340 | 17.400 | 17.530 | 17.510 | 11,422,263 |
| 2024-08-19 | 19.010 | 19.350 | 17.940 | 18.060 | 18.039 | 14,236,474 |
| 2024-08-16 | 20.410 | 20.650 | 19.610 | 19.700 | 19.678 | 22,536,046 |
| 2024-08-15 | 18.250 | 21.800 | 18.170 | 21.300 | 21.276 | 26,512,067 |
| 2024-08-14 | 16.510 | 19.700 | 16.420 | 18.430 | 18.409 | 14,293,628 |
| 2024-08-13 | 16.290 | 16.560 | 16.200 | 16.470 | 16.451 | 2,912,400 |
| 2024-08-12 | 16.550 | 16.900 | 16.210 | 16.450 | 16.431 | 4,564,000 |
| 2024-08-09 | 17.310 | 17.490 | 16.980 | 16.990 | 16.971 | 2,711,630 |
| 2024-08-08 | 17.490 | 17.500 | 16.850 | 17.190 | 17.170 | 4,276,619 |
| 2024-08-07 | 17.390 | 18.070 | 17.160 | 17.550 | 17.530 | 5,655,800 |
| 2024-08-06 | 16.550 | 17.290 | 16.550 | 17.220 | 17.200 | 5,865,894 |
| 2024-08-05 | 17.350 | 17.620 | 16.200 | 16.230 | 16.212 | 6,013,200 |
| 2024-08-02 | 17.980 | 18.240 | 17.540 | 17.550 | 17.530 | 3,831,800 |
| 2024-08-01 | 18.150 | 18.450 | 17.880 | 18.250 | 18.229 | 4,591,000 |
| 2024-07-31 | 17.140 | 18.160 | 17.070 | 18.090 | 18.069 | 5,412,000 |
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.