Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	20.000	20.950	19.920	20.580	20.324	11,381,820
2023-04-27	20.700	20.770	19.700	20.030	19.780	13,542,928
2023-04-26	20.810	21.930	20.690	20.860	20.600	13,358,765
2023-04-25	22.820	23.200	20.580	21.010	20.748	18,692,860
2023-04-24	23.370	23.800	22.610	22.850	22.565	15,777,821
2023-04-21	24.360	24.630	22.360	22.460	22.180	22,387,474
2023-04-20	23.900	24.880	23.770	24.770	24.461	17,692,693
2023-04-19	25.700	25.970	24.130	24.170	23.869	25,903,879
2023-04-18	25.510	26.520	24.580	25.550	25.232	25,581,819
2023-04-17	26.640	26.950	24.780	25.470	25.153	31,240,665
2023-04-14	25.490	27.990	24.840	27.250	26.910	49,100,178
2023-04-13	24.000	26.550	23.830	25.480	25.163	44,784,202
2023-04-12	23.800	24.700	23.350	24.140	23.839	29,306,926
2023-04-11	22.780	24.620	22.280	24.020	23.721	31,867,344
2023-04-10	22.800	23.580	22.150	22.820	22.536	23,144,206
2023-04-07	22.300	23.270	21.800	22.820	22.536	21,904,319
2023-04-06	22.990	23.230	21.850	22.180	21.904	26,175,495
2023-04-04	24.360	25.190	22.950	23.300	23.010	35,229,342
2023-04-03	23.750	26.190	23.580	24.460	24.155	44,966,400
2023-03-31	24.150	24.470	22.900	24.300	23.997	36,913,550
2023-03-30	23.890	25.380	23.390	25.130	24.817	54,884,099
2023-03-29	21.000	23.070	20.980	23.070	22.783	32,811,286
2023-03-28	21.130	21.640	20.920	20.970	20.709	8,496,538
2023-03-27	21.780	21.960	21.040	21.450	21.183	13,085,723
2023-03-24	21.060	21.660	20.930	21.480	21.212	16,100,518
2023-03-23	21.220	21.340	20.850	21.160	20.896	13,877,868
2023-03-22	21.150	21.690	20.670	21.350	21.084	26,132,065
2023-03-21	19.100	21.120	19.010	21.120	20.857	15,731,417
2023-03-20	19.430	19.650	19.030	19.200	18.961	8,411,732
2023-03-17	19.100	19.660	19.060	19.510	19.267	9,477,247
2023-03-16	19.090	19.200	18.700	18.950	18.714	6,845,356
2023-03-15	19.260	19.480	18.960	19.250	19.010	7,046,636
2023-03-14	19.710	19.980	18.760	18.960	18.724	10,546,947
2023-03-13	20.190	20.300	19.200	19.590	19.346	12,013,851
2023-03-10	20.800	21.070	20.180	20.220	19.968	13,952,736
2023-03-09	22.630	22.750	21.310	21.390	21.123	15,414,387
2023-03-08	21.930	22.590	21.800	22.260	21.983	17,789,719
2023-03-07	21.950	23.050	21.400	22.380	22.101	30,292,823
2023-03-06	21.710	22.200	21.380	22.030	21.756	22,934,283
2023-03-03	20.890	21.500	20.770	21.360	21.094	11,986,622
2023-03-02	21.080	21.210	20.820	20.850	20.590	6,663,919
2023-03-01	20.820	21.270	20.650	21.070	20.807	8,312,684
2023-02-28	20.620	20.850	20.350	20.830	20.570	5,984,558
2023-02-27	21.090	21.180	20.350	20.380	20.126	8,830,880
2023-02-24	21.830	21.850	21.140	21.190	20.926	8,287,821
2023-02-23	22.000	22.250	21.630	21.670	21.400	13,839,294
2023-02-22	21.410	21.880	21.210	21.860	21.588	10,030,968
2023-02-21	21.000	22.200	20.950	21.800	21.528	15,403,813
2023-02-20	20.720	21.290	20.260	21.040	20.778	8,405,496
2023-02-17	21.020	21.070	20.680	20.770	20.511	9,463,063
2023-02-16	22.200	22.200	20.790	21.130	20.867	17,759,940
2023-02-15	21.300	22.190	20.960	22.170	21.894	23,191,896
2023-02-14	21.180	21.330	20.800	21.310	21.044	9,204,642
2023-02-13	21.000	21.170	20.800	21.160	20.896	7,452,080
2023-02-10	21.450	21.480	20.880	21.000	20.738	9,033,731
2023-02-09	21.100	21.540	20.650	21.440	21.173	10,941,914
2023-02-08	22.390	22.580	21.330	21.350	21.084	12,957,979
2023-02-07	21.510	22.300	21.480	22.130	21.854	16,964,691
2023-02-06	21.530	21.730	21.330	21.500	21.232	9,464,574
2023-02-03	21.710	22.070	21.330	21.740	21.469	14,506,676

← NewerPage 15 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.