Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.270	11.490	11.180	11.450	11.377	1,579,180
2024-07-24	11.510	11.570	11.240	11.300	11.228	1,974,816
2024-07-23	11.750	11.810	11.550	11.560	11.487	1,781,900
2024-07-22	11.430	11.740	11.430	11.690	11.616	2,063,800
2024-07-19	11.490	11.630	11.300	11.520	11.447	1,480,864
2024-07-18	11.430	11.440	11.130	11.380	11.308	1,810,102
2024-07-17	11.590	11.710	11.470	11.490	11.417	1,417,300
2024-07-16	11.450	11.640	11.410	11.550	11.477	1,212,700
2024-07-15	11.730	11.780	11.450	11.510	11.437	1,544,135
2024-07-12	12.010	12.060	11.750	11.760	11.685	1,964,300
2024-07-11	11.700	12.060	11.580	12.010	11.934	3,131,766
2024-07-10	11.570	11.710	11.360	11.380	11.308	2,263,236
2024-07-09	11.620	11.800	11.180	11.650	11.576	3,129,256
2024-07-08	12.140	12.150	11.590	11.620	11.546	2,791,678
2024-07-05	11.520	12.250	11.520	12.150	12.073	2,254,224
2024-07-04	12.460	12.570	12.030	12.030	11.954	2,098,200
2024-07-03	12.470	12.650	12.460	12.460	12.381	1,552,300
2024-07-02	12.280	12.730	12.220	12.600	12.520	2,688,339
2024-07-01	12.210	12.330	11.970	12.280	12.202	1,687,801
2024-06-28	12.260	12.490	12.180	12.240	12.162	2,129,184
2024-06-27	12.500	12.650	12.380	12.390	12.311	2,368,516
2024-06-26	11.700	12.500	11.650	12.500	12.421	3,213,354
2024-06-25	11.710	11.970	11.610	11.750	11.675	1,785,120
2024-06-24	12.250	12.260	11.730	11.790	11.715	2,797,000
2024-06-21	12.240	12.350	12.000	12.250	12.172	1,669,850
2024-06-20	12.680	12.860	12.220	12.220	12.093	2,624,119
2024-06-19	12.880	12.930	12.700	12.730	12.597	1,384,054
2024-06-18	12.550	12.900	12.550	12.870	12.736	1,893,832
2024-06-17	12.650	12.750	12.560	12.680	12.548	1,419,221
2024-06-14	12.900	12.900	12.610	12.790	12.657	2,001,977
2024-06-13	12.850	13.020	12.700	12.740	12.607	1,938,000
2024-06-12	12.470	12.930	12.470	12.860	12.726	2,198,336
2024-06-11	12.450	12.630	12.130	12.540	12.409	1,732,013
2024-06-07	12.120	12.500	12.120	12.470	12.340	2,945,558
2024-06-06	12.660	12.830	11.960	12.070	11.944	4,398,513
2024-06-05	12.840	13.030	12.720	12.770	12.637	1,869,203
2024-06-04	13.030	13.110	12.780	12.980	12.845	2,223,113
2024-06-03	13.560	13.610	13.020	13.110	12.974	2,545,700
2024-05-31	13.330	13.650	13.320	13.570	13.429	2,169,000
2024-05-30	13.320	13.530	13.230	13.310	13.171	1,651,496
2024-05-29	13.280	13.550	13.240	13.400	13.260	2,156,892
2024-05-28	13.630	13.790	13.310	13.350	13.211	3,437,927
2024-05-27	13.900	14.200	13.540	13.800	13.656	4,185,907
2024-05-24	13.840	13.940	13.560	13.560	13.419	1,952,349
2024-05-23	14.180	14.270	13.800	13.840	13.696	2,549,400
2024-05-22	14.180	14.380	14.110	14.300	14.151	1,538,883
2024-05-21	14.370	14.500	14.170	14.190	14.042	1,789,702
2024-05-20	14.550	14.550	14.260	14.370	14.220	2,225,528
2024-05-17	14.290	14.460	14.120	14.420	14.270	2,306,305
2024-05-16	14.100	14.480	14.100	14.290	14.141	2,430,020
2024-05-15	14.200	14.310	14.100	14.130	13.983	1,564,700
2024-05-14	14.050	14.350	14.030	14.250	14.102	2,450,201
2024-05-13	14.280	14.350	13.970	14.020	13.874	2,740,631
2024-05-10	14.500	14.960	14.280	14.400	14.250	4,088,568
2024-05-09	14.400	14.640	14.400	14.500	14.349	2,121,376
2024-05-08	14.900	14.900	14.380	14.410	14.260	2,317,700
2024-05-07	14.770	14.980	14.730	14.890	14.735	2,653,424
2024-05-06	15.050	15.150	14.680	14.770	14.616	3,118,826
2024-04-30	14.780	14.960	14.500	14.720	14.567	3,444,548
2024-04-29	14.150	14.880	14.000	14.760	14.606	5,151,375

← NewerPage 10 of 21 · 1,217 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.