Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.260	21.770	21.250	21.700	21.474	5,549,947
2023-10-27	21.070	21.700	20.650	21.430	21.207	8,069,350
2023-10-26	21.030	21.260	20.630	21.080	20.861	5,905,541
2023-10-25	21.240	21.860	21.170	21.300	21.078	7,140,589
2023-10-24	20.350	22.370	20.340	21.500	21.276	10,715,032
2023-10-23	21.390	21.480	19.850	20.340	20.128	7,375,134
2023-10-20	21.630	22.060	21.480	21.590	21.365	5,329,903
2023-10-19	22.100	22.780	21.840	22.000	21.771	8,387,636
2023-10-18	21.500	23.680	21.010	22.520	22.286	13,847,382
2023-10-17	21.200	21.830	21.160	21.590	21.365	5,460,300
2023-10-16	21.160	21.650	21.150	21.350	21.128	5,793,814
2023-10-13	22.520	22.620	20.850	21.190	20.969	11,959,289
2023-10-12	22.910	23.080	22.400	22.650	22.414	6,083,950
2023-10-11	22.790	22.970	22.280	22.840	22.602	8,713,838
2023-10-10	22.390	23.000	22.300	22.960	22.721	8,943,114
2023-10-09	22.530	22.690	22.150	22.400	22.167	5,894,576
2023-09-28	22.940	22.950	22.390	22.520	22.286	8,617,400
2023-09-27	22.970	23.220	22.520	22.890	22.652	10,503,274
2023-09-26	22.260	23.140	22.010	22.990	22.751	14,092,214
2023-09-25	22.290	22.730	22.170	22.320	22.088	7,769,823
2023-09-22	21.550	22.360	21.530	22.290	22.058	8,521,579
2023-09-21	21.920	22.320	21.630	21.670	21.444	7,718,048
2023-09-20	22.210	22.640	22.060	22.190	21.959	6,318,977
2023-09-19	22.250	22.800	22.080	22.390	22.157	7,319,575
2023-09-18	22.460	22.590	22.210	22.300	22.068	6,952,126
2023-09-15	22.680	23.080	22.440	22.610	22.375	8,346,943
2023-09-14	22.730	23.200	22.480	22.750	22.513	12,589,400
2023-09-13	22.890	22.890	22.300	22.640	22.404	9,098,202
2023-09-12	22.910	23.180	22.670	22.810	22.572	8,744,304
2023-09-11	22.860	23.180	22.600	23.070	22.830	12,629,332
2023-09-08	23.750	23.750	21.840	22.720	22.483	21,215,142
2023-09-07	23.990	24.870	23.880	24.100	23.849	16,228,296
2023-09-06	24.270	25.180	24.070	24.530	24.275	17,831,405
2023-09-05	25.180	26.370	24.430	24.690	24.433	32,924,017
2023-09-04	25.770	26.200	25.020	25.580	25.314	39,461,764
2023-09-01	23.990	26.270	23.740	26.270	25.996	26,081,375
2023-08-31	23.820	24.500	23.700	23.880	23.631	23,019,710
2023-08-30	24.000	24.990	23.860	24.360	24.106	45,370,533
2023-08-29	21.220	23.630	21.150	23.630	23.384	8,051,898
2023-08-28	23.000	23.300	21.320	21.480	21.256	17,011,512
2023-08-25	22.510	22.960	21.340	21.610	21.385	16,902,650
2023-08-24	23.080	23.400	22.390	22.770	22.533	22,762,206
2023-08-23	23.590	23.930	22.750	23.050	22.810	36,402,915
2023-08-22	20.680	22.250	20.500	22.250	22.018	12,790,248
2023-08-21	20.030	20.680	20.000	20.230	20.019	5,813,695
2023-08-18	20.920	21.050	20.350	20.370	20.158	8,185,867
2023-08-17	20.820	21.220	20.640	20.910	20.692	7,280,546
2023-08-16	21.100	21.480	20.820	20.990	20.771	8,709,969
2023-08-15	21.170	21.770	20.680	21.360	21.138	12,256,501
2023-08-14	20.300	21.240	20.200	21.160	20.940	11,509,105
2023-08-11	22.670	22.810	20.780	20.900	20.682	18,085,605
2023-08-10	24.000	24.000	22.150	22.210	21.979	21,372,667
2023-08-09	23.100	24.080	22.900	23.650	23.404	24,273,913
2023-08-08	23.500	23.700	23.010	23.210	22.968	20,314,753
2023-08-07	22.990	24.890	22.900	23.700	23.453	38,211,707
2023-08-04	20.650	22.650	20.510	22.650	22.414	18,015,983
2023-08-03	20.490	20.690	20.350	20.590	20.376	2,787,800
2023-08-02	20.800	20.800	20.470	20.570	20.356	5,504,821
2023-08-01	21.160	21.300	20.850	20.940	20.722	4,718,158
2023-07-31	20.890	21.580	20.880	21.150	20.930	8,817,406

← NewerPage 13 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.