Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.390	15.770	15.270	15.640	15.640	6,464,340
2026-10-19	15.300	15.670	15.000	15.430	15.430	5,636,600
2026-10-16	15.710	16.100	15.220	15.370	15.370	7,850,640
2026-10-15	15.100	16.200	15.100	15.590	15.590	7,908,700
2026-10-14	15.930	15.930	15.450	15.500	15.500	6,781,403
2026-10-13	15.460	16.160	15.310	15.990	15.990	8,208,331
2026-10-12	15.860	15.950	15.440	15.740	15.740	5,929,737
2026-10-09	15.330	15.950	14.760	15.850	15.850	9,261,610
2026-10-08	15.390	15.740	15.100	15.330	15.330	6,827,411
2026-09-30	15.700	15.800	15.010	15.190	15.190	8,877,300
2026-09-29	15.800	16.020	15.580	15.680	15.680	9,090,353
2026-09-28	16.200	16.490	15.800	15.820	15.820	11,141,290
2026-09-24	16.190	16.800	15.730	16.030	16.030	13,470,189
2026-09-23	16.060	16.110	15.560	15.700	15.700	10,224,985
2026-09-22	16.030	16.650	15.910	16.220	16.220	15,084,132
2026-09-21	16.620	16.720	15.960	16.200	16.200	12,380,436
2026-09-18	16.460	16.580	16.010	16.160	16.160	20,338,107
2026-09-17	15.990	17.980	15.800	16.580	16.580	29,046,324
2026-09-16	15.030	16.350	14.720	16.350	16.350	17,526,436
2026-09-15	14.800	15.980	14.580	14.860	14.860	12,036,303
2026-09-14	15.110	15.340	14.780	14.830	14.830	6,182,545
2026-09-11	15.310	15.340	14.720	15.080	15.080	8,599,731
2026-09-10	15.780	15.890	15.300	15.410	15.410	11,878,324
2026-09-09	15.170	16.000	15.170	15.800	15.800	22,050,912
2026-09-08	14.950	16.310	14.750	16.310	16.310	14,264,214
2026-09-07	14.970	15.030	14.730	14.830	14.830	2,544,200
2026-09-04	14.700	15.100	14.700	14.830	14.830	2,960,452
2026-09-03	15.050	15.050	14.600	14.680	14.680	2,302,740
2026-09-02	15.000	15.000	14.740	14.920	14.920	2,679,575
2026-09-01	14.650	15.120	14.650	15.030	15.030	3,695,600
2026-08-31	14.370	14.720	14.310	14.720	14.720	3,114,600
2026-08-28	14.390	14.530	14.340	14.490	14.490	2,190,600
2026-08-27	14.400	14.510	14.290	14.380	14.380	2,361,244
2026-08-26	14.290	14.480	14.240	14.420	14.420	2,045,898
2026-08-25	13.950	14.320	13.880	14.320	14.320	2,494,355
2026-08-24	14.050	14.220	13.880	13.950	13.950	1,461,700
2026-08-21	14.030	14.180	13.920	14.100	14.100	1,453,822
2026-08-20	13.970	14.270	13.950	14.230	14.230	1,888,865
2026-08-19	14.190	14.200	13.850	13.890	13.890	2,380,120
2026-08-18	14.330	14.430	14.060	14.270	14.270	1,957,420
2026-08-17	14.320	14.380	14.090	14.330	14.330	1,419,901
2026-08-14	14.260	14.490	14.150	14.320	14.320	2,177,700
2026-08-13	14.500	14.720	14.290	14.310	14.310	2,968,000
2026-08-12	14.400	14.620	14.380	14.480	14.480	2,061,998
2026-08-11	14.380	14.520	14.260	14.470	14.470	2,096,900
2026-08-10	14.170	14.620	14.050	14.490	14.490	3,496,358
2026-08-07	14.480	14.500	13.900	14.140	14.140	3,441,900
2026-08-06	14.390	14.780	14.260	14.510	14.510	3,628,000
2026-08-05	14.500	14.870	14.310	14.480	14.480	4,601,604
2026-08-04	14.510	14.700	14.350	14.450	14.450	3,600,404
2026-08-03	14.230	14.500	14.200	14.430	14.430	3,279,785
2026-07-31	13.750	14.350	13.700	14.170	14.170	4,239,500
2026-07-30	13.600	14.070	13.570	13.810	13.810	3,886,932
2026-07-29	13.470	13.700	13.410	13.600	13.600	2,476,021
2026-07-28	13.180	13.560	13.150	13.490	13.490	3,216,700
2026-07-27	13.010	13.290	12.810	13.220	13.220	2,364,100
2026-07-24	13.130	13.200	12.850	12.900	12.900	2,001,600
2026-07-23	13.050	13.340	12.920	13.260	13.260	2,292,155
2026-07-22	13.170	13.400	13.010	13.200	13.200	2,758,300
2026-07-21	13.320	13.700	13.080	13.410	13.410	3,529,530

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0500 CNY
2025-06-06	0.0500 CNY
2024-06-21	0.0500 CNY
2023-06-21	0.0500 CNY
2021-07-23	0.0500 CNY
2020-07-23	0.0500 CNY
2019-07-10	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.