Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.430	20.980	20.010	20.820	20.603	7,306,150
2023-07-27	20.760	20.810	20.370	20.430	20.217	4,205,025
2023-07-26	21.000	21.120	20.700	20.860	20.643	4,601,516
2023-07-25	20.760	21.530	20.500	21.200	20.979	7,881,340
2023-07-24	20.950	20.950	20.310	20.620	20.405	4,924,642
2023-07-21	20.600	21.160	20.520	21.080	20.861	7,707,425
2023-07-20	20.440	21.000	20.340	20.620	20.405	6,118,824
2023-07-19	20.320	20.450	20.200	20.330	20.118	2,443,540
2023-07-18	20.560	20.600	20.200	20.320	20.108	3,779,360
2023-07-17	20.580	20.980	20.390	20.630	20.415	3,421,947
2023-07-14	20.860	21.200	20.680	20.690	20.475	6,331,770
2023-07-13	20.670	20.940	20.320	20.860	20.643	6,195,876
2023-07-12	20.410	20.660	20.260	20.520	20.306	4,869,278
2023-07-11	20.500	20.570	20.250	20.310	20.099	3,459,836
2023-07-10	20.730	20.780	20.430	20.500	20.287	2,970,934
2023-07-07	20.600	20.760	20.100	20.710	20.494	5,258,956
2023-07-06	21.100	21.180	20.680	20.700	20.484	5,709,060
2023-07-05	20.760	21.300	20.700	21.010	20.791	8,254,991
2023-07-04	20.700	20.900	20.470	20.800	20.583	5,329,202
2023-07-03	20.640	20.950	20.180	20.770	20.554	6,813,130
2023-06-30	20.400	20.720	20.260	20.580	20.366	5,449,134
2023-06-29	20.220	20.720	20.200	20.400	20.188	5,697,489
2023-06-28	21.230	21.300	19.520	20.460	20.247	11,994,205
2023-06-27	20.700	21.230	20.700	21.050	20.831	7,256,701
2023-06-26	21.900	22.180	20.680	20.780	20.564	12,361,387
2023-06-21	23.710	23.830	22.320	22.410	22.177	18,131,054
2023-06-20	23.790	24.610	23.320	24.160	23.859	25,649,690
2023-06-19	23.380	24.790	23.220	23.670	23.375	34,847,466
2023-06-16	21.220	23.340	20.720	23.340	23.049	17,840,813
2023-06-15	21.900	22.090	21.150	21.220	20.956	10,876,423
2023-06-14	20.850	21.950	20.760	21.900	21.627	14,059,863
2023-06-13	20.300	21.180	20.200	20.940	20.679	9,342,737
2023-06-12	20.330	20.450	20.090	20.270	20.017	5,459,233
2023-06-09	20.440	20.860	20.320	20.390	20.136	6,362,626
2023-06-08	21.330	21.580	20.170	20.310	20.057	10,234,902
2023-06-07	21.350	21.750	21.010	21.610	21.341	6,996,860
2023-06-06	22.340	22.570	21.220	21.320	21.054	11,688,188
2023-06-05	21.990	22.570	21.820	22.360	22.081	12,146,139
2023-06-02	21.180	22.500	21.080	22.250	21.973	16,407,788
2023-06-01	20.670	21.200	20.400	21.100	20.837	9,577,475
2023-05-31	20.710	21.000	20.540	20.800	20.541	6,611,839
2023-05-30	20.510	20.740	20.200	20.720	20.462	4,929,317
2023-05-29	20.700	20.810	20.200	20.650	20.393	6,026,990
2023-05-26	20.820	21.130	20.700	20.700	20.442	6,894,293
2023-05-25	20.730	21.210	20.400	21.000	20.738	11,388,363
2023-05-24	20.020	20.850	19.500	20.750	20.491	11,056,207
2023-05-23	20.280	20.650	19.960	20.190	19.938	6,673,024
2023-05-22	20.520	20.650	19.900	20.150	19.899	6,205,457
2023-05-19	20.620	20.690	20.010	20.500	20.245	5,773,782
2023-05-18	20.900	20.950	20.510	20.780	20.521	7,100,404
2023-05-17	20.190	21.410	20.160	20.720	20.462	10,162,463
2023-05-16	21.300	21.300	20.010	20.060	19.810	7,931,986
2023-05-15	21.030	21.550	20.550	21.420	21.153	8,637,894
2023-05-12	21.770	22.370	21.190	21.200	20.936	8,523,867
2023-05-11	21.210	22.430	21.040	21.880	21.607	11,570,942
2023-05-10	22.500	22.500	21.000	21.300	21.035	14,097,263
2023-05-09	21.810	23.150	21.810	22.590	22.309	17,646,559
2023-05-08	22.020	22.450	21.690	22.150	21.874	15,036,304
2023-05-05	21.020	22.530	20.720	22.290	22.012	21,501,578
2023-05-04	20.550	21.630	19.880	21.380	21.114	17,363,046

← NewerPage 14 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.