Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.700	14.160	13.700	14.080	13.933	3,585,016
2024-04-25	13.600	13.970	13.600	13.780	13.637	2,116,425
2024-04-24	13.650	13.960	13.610	13.870	13.726	2,653,974
2024-04-23	13.460	13.790	13.350	13.730	13.587	3,006,710
2024-04-22	13.210	13.580	12.910	13.350	13.211	2,687,883
2024-04-19	13.670	13.960	13.380	13.470	13.330	3,309,359
2024-04-18	13.840	13.960	13.450	13.700	13.557	3,572,093
2024-04-17	13.150	13.870	12.990	13.860	13.716	4,324,624
2024-04-16	13.850	13.850	12.630	12.740	12.607	5,696,702
2024-04-15	14.550	14.620	13.380	13.790	13.646	6,252,817
2024-04-12	14.760	14.950	14.490	14.530	14.379	1,960,837
2024-04-11	14.440	15.020	14.440	14.770	14.616	2,779,550
2024-04-10	15.160	15.190	14.480	14.580	14.428	3,202,245
2024-04-09	14.940	15.180	14.790	15.180	15.022	2,514,120
2024-04-08	15.390	15.400	14.900	14.900	14.745	3,209,462
2024-04-03	15.790	15.790	15.210	15.360	15.200	3,312,165
2024-04-02	15.990	16.000	15.650	15.780	15.616	2,745,793
2024-04-01	15.400	16.010	15.400	15.980	15.814	3,053,704
2024-03-29	15.660	15.750	15.310	15.600	15.438	1,833,400
2024-03-28	15.100	15.790	14.980	15.640	15.477	4,230,070
2024-03-27	16.020	16.150	15.040	15.100	14.943	5,287,256
2024-03-26	16.040	16.390	15.660	15.920	15.754	6,278,710
2024-03-25	17.210	17.550	16.320	16.320	16.150	8,718,100
2024-03-22	16.760	17.100	16.360	16.870	16.694	6,356,974
2024-03-21	17.000	17.250	16.700	16.890	16.714	5,800,759
2024-03-20	16.410	16.950	16.410	16.890	16.714	5,944,263
2024-03-19	16.490	16.640	16.400	16.410	16.239	4,073,579
2024-03-18	16.160	16.450	16.140	16.450	16.279	4,484,882
2024-03-15	15.900	16.130	15.740	16.110	15.942	3,545,678
2024-03-14	16.190	16.350	15.750	15.960	15.794	4,926,830
2024-03-13	16.120	16.560	16.080	16.300	16.130	6,075,612
2024-03-12	15.900	16.270	15.690	16.190	16.021	6,303,402
2024-03-11	15.500	15.730	15.400	15.730	15.566	3,057,400
2024-03-08	15.320	15.570	15.160	15.500	15.339	2,741,472
2024-03-07	15.690	15.830	15.380	15.390	15.230	3,586,384
2024-03-06	15.700	15.850	15.440	15.670	15.507	3,561,967
2024-03-05	15.990	16.000	15.620	15.700	15.537	4,198,000
2024-03-04	16.210	16.250	15.600	16.060	15.893	5,213,900
2024-03-01	15.470	16.160	15.470	16.120	15.952	6,383,201
2024-02-29	14.910	15.630	14.910	15.600	15.438	6,205,432
2024-02-28	16.350	16.770	14.760	14.880	14.725	10,258,996
2024-02-27	15.600	16.300	15.520	16.300	16.130	5,942,783
2024-02-26	15.600	15.950	15.290	15.710	15.546	6,350,346
2024-02-23	15.180	15.580	14.910	15.540	15.378	6,713,520
2024-02-22	14.530	15.060	14.530	15.050	14.893	5,917,468
2024-02-21	14.250	15.050	14.060	14.600	14.448	6,631,845
2024-02-20	14.000	14.660	13.870	14.540	14.389	6,313,759
2024-02-19	13.480	14.300	13.480	14.100	13.953	6,961,425
2024-02-08	12.000	13.220	11.920	13.200	13.063	7,387,655
2024-02-07	12.360	12.650	11.800	12.030	11.905	6,454,960
2024-02-06	12.230	12.840	11.050	12.350	12.221	7,512,258
2024-02-05	13.490	13.510	12.270	12.270	12.142	6,272,410
2024-02-02	14.380	14.780	13.000	13.630	13.488	4,935,124
2024-02-01	14.500	14.760	13.980	14.370	14.220	4,302,111
2024-01-31	15.560	15.650	14.600	14.660	14.507	4,830,866
2024-01-30	15.970	16.160	15.490	15.530	15.368	3,137,400
2024-01-29	16.620	16.660	16.000	16.020	15.853	3,498,497
2024-01-26	16.450	16.860	16.400	16.590	16.417	4,423,073
2024-01-25	16.000	16.580	15.930	16.580	16.407	5,813,841
2024-01-24	15.610	16.580	15.390	16.190	16.021	7,119,966

← NewerPage 11 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.