Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.100	15.680	15.070	15.610	15.447	4,438,726
2024-01-22	16.410	16.520	15.030	15.180	15.022	5,701,732
2024-01-19	16.710	16.900	16.450	16.450	16.279	3,255,801
2024-01-18	16.420	16.860	15.980	16.640	16.467	5,182,501
2024-01-17	17.050	17.100	16.630	16.640	16.467	3,029,602
2024-01-16	17.220	17.340	16.850	17.140	16.962	3,206,992
2024-01-15	17.370	17.450	17.210	17.310	17.130	2,521,387
2024-01-12	17.740	18.090	17.350	17.370	17.189	4,237,793
2024-01-11	16.950	17.790	16.890	17.770	17.585	7,105,614
2024-01-10	17.460	17.500	16.840	16.940	16.764	5,252,725
2024-01-09	17.580	17.840	17.230	17.550	17.367	5,721,688
2024-01-08	18.300	18.300	17.550	17.590	17.407	7,308,428
2024-01-05	20.260	20.310	18.320	18.450	18.258	12,988,380
2024-01-04	20.220	20.350	20.060	20.140	19.930	3,369,283
2024-01-03	19.950	20.320	19.950	20.220	20.009	4,032,227
2024-01-02	20.230	20.480	20.060	20.060	19.851	5,223,812
2023-12-29	19.970	20.540	19.900	20.270	20.059	6,470,958
2023-12-28	19.840	20.200	19.710	20.010	19.802	7,867,764
2023-12-27	20.570	20.570	19.440	20.070	19.861	10,738,352
2023-12-26	23.300	23.300	21.060	21.060	20.841	15,525,193
2023-12-25	23.100	23.700	22.700	23.400	23.156	8,255,314
2023-12-22	23.800	23.980	22.600	23.230	22.988	13,783,403
2023-12-21	22.640	24.140	22.510	24.130	23.879	16,139,724
2023-12-20	23.610	23.650	22.800	22.960	22.721	10,107,369
2023-12-19	22.620	23.750	22.620	23.500	23.255	15,184,666
2023-12-18	22.400	24.000	22.280	22.860	22.622	15,069,393
2023-12-15	22.320	23.220	21.880	22.670	22.434	10,061,898
2023-12-14	22.470	22.900	22.260	22.310	22.078	5,168,334
2023-12-13	22.630	23.180	22.430	22.450	22.216	7,591,461
2023-12-12	22.390	23.050	22.360	22.720	22.483	8,323,073
2023-12-11	22.050	22.390	21.720	22.380	22.147	4,586,632
2023-12-08	22.600	22.670	21.940	22.040	21.811	7,251,628
2023-12-07	22.220	22.850	21.980	22.750	22.513	8,161,802
2023-12-06	22.400	22.550	22.010	22.220	21.989	6,033,300
2023-12-05	22.850	23.180	22.530	22.530	22.295	7,696,163
2023-12-04	22.590	24.140	22.450	23.050	22.810	13,976,374
2023-12-01	21.750	22.600	21.730	22.530	22.295	8,194,888
2023-11-30	22.280	22.450	21.590	21.830	21.603	6,058,634
2023-11-29	22.390	22.780	22.020	22.300	22.068	7,295,599
2023-11-28	22.260	22.950	21.760	22.390	22.157	7,766,321
2023-11-27	22.220	22.780	22.080	22.280	22.048	5,605,531
2023-11-24	22.780	22.970	22.090	22.220	21.989	6,438,240
2023-11-23	22.650	22.940	22.370	22.740	22.503	7,045,835
2023-11-22	22.720	23.630	22.650	22.940	22.701	10,636,169
2023-11-21	23.050	23.330	22.780	22.810	22.572	7,858,342
2023-11-20	22.780	23.030	22.440	23.000	22.761	6,394,711
2023-11-17	22.650	23.090	22.560	22.790	22.553	6,273,011
2023-11-16	23.030	23.150	22.730	22.740	22.503	7,351,608
2023-11-15	23.230	23.340	22.850	23.010	22.770	8,599,087
2023-11-14	23.260	23.270	22.800	22.980	22.741	7,881,329
2023-11-13	22.500	23.360	22.320	23.100	22.859	13,649,514
2023-11-10	21.860	23.400	21.730	22.510	22.276	13,458,433
2023-11-09	22.450	22.450	21.860	21.980	21.751	7,377,500
2023-11-08	22.190	22.550	22.080	22.270	22.038	8,634,921
2023-11-07	22.050	22.260	21.760	22.190	21.959	7,260,412
2023-11-06	21.580	22.120	21.580	22.100	21.870	6,995,520
2023-11-03	21.380	21.730	21.300	21.520	21.296	4,668,646
2023-11-02	21.600	22.060	21.410	21.520	21.296	5,399,100
2023-11-01	21.970	22.460	21.800	21.830	21.603	7,925,160
2023-10-31	21.500	22.650	21.240	22.190	21.959	11,357,522

← NewerPage 12 of 21 · 1,212 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.