Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.800	22.740	21.580	22.110	21.835	24,498,356
2023-02-01	21.980	22.050	21.410	21.850	21.578	20,095,320
2023-01-31	20.840	22.070	20.650	21.980	21.706	29,017,648
2023-01-30	20.650	20.980	20.540	20.830	20.570	14,498,982
2023-01-20	20.270	20.550	20.270	20.450	20.195	10,037,684
2023-01-19	20.620	20.670	20.190	20.250	19.998	10,512,443
2023-01-18	20.810	20.840	20.330	20.510	20.254	14,203,017
2023-01-17	21.480	21.530	20.580	20.800	20.541	17,821,041
2023-01-16	21.720	21.840	21.420	21.440	21.173	12,393,737
2023-01-13	22.130	22.330	21.490	21.680	21.410	17,918,366
2023-01-12	22.370	22.590	21.800	22.110	21.835	20,928,524
2023-01-11	24.000	24.050	22.110	22.350	22.072	26,029,243
2023-01-10	23.770	24.080	23.350	23.590	23.296	19,607,146
2023-01-09	23.610	24.460	23.610	24.010	23.711	19,824,459
2023-01-06	24.380	24.890	23.800	23.830	23.533	27,651,074
2023-01-05	25.700	26.350	24.300	24.300	23.997	41,806,354
2023-01-04	29.020	29.180	27.000	27.000	26.664	47,179,609
2023-01-03	27.880	30.000	26.770	30.000	29.626	56,986,797
2022-12-30	25.320	27.640	25.000	27.500	27.157	51,973,161
2022-12-29	27.880	29.520	26.790	26.790	26.456	61,630,806
2022-12-28	30.270	31.470	27.030	29.770	29.399	71,256,456
2022-12-27	29.040	29.040	28.540	29.040	28.678	15,836,669
2022-12-26	24.000	26.400	23.290	26.400	26.071	33,384,959
2022-12-23	22.630	24.900	20.800	24.000	23.701	66,333,054
2022-12-22	21.410	22.640	21.010	22.640	22.358	39,930,476
2022-12-21	22.390	23.800	19.980	20.580	20.324	59,278,611
2022-12-20	21.690	21.690	21.460	21.690	21.420	17,010,453
2022-12-19	19.720	19.720	19.330	19.720	19.474	15,559,494
2022-12-16	16.510	17.930	16.510	17.930	17.707	20,627,412
2022-12-15	15.990	17.290	15.730	16.300	16.097	15,399,057
2022-12-14	15.650	16.580	15.300	16.090	15.890	12,313,759
2022-12-13	15.540	15.810	15.360	15.760	15.564	8,787,854
2022-12-12	16.170	16.290	15.340	15.580	15.386	14,489,609
2022-12-09	16.600	17.200	16.170	16.640	16.433	15,544,227
2022-12-08	16.560	18.100	16.550	17.190	16.976	21,221,150
2022-12-07	16.290	16.860	16.060	16.560	16.354	13,017,006
2022-12-06	16.600	17.180	16.200	16.440	16.235	14,078,738
2022-12-05	17.030	17.140	16.370	16.780	16.571	15,844,722
2022-12-02	17.400	18.610	17.140	17.140	16.926	22,838,379
2022-12-01	16.960	18.810	16.710	18.130	17.904	29,660,971
2022-11-30	17.450	17.510	16.800	17.100	16.887	18,055,106
2022-11-29	18.200	18.200	17.060	17.700	17.479	29,225,164
2022-11-28	16.540	18.220	16.200	18.220	17.993	31,310,186
2022-11-25	15.470	16.560	15.470	16.560	16.354	7,416,766
2022-11-24	15.680	15.880	14.920	15.050	14.862	14,225,409
2022-11-23	16.500	17.180	15.450	15.520	15.327	24,541,308
2022-11-22	16.110	17.500	16.110	17.100	16.887	28,570,846
2022-11-21	17.300	18.000	16.400	16.540	16.334	34,725,757
2022-11-18	16.120	16.460	15.800	16.460	16.255	8,583,883
2022-11-17	13.650	14.960	13.510	14.960	14.774	10,999,426
2022-11-16	13.380	13.800	13.240	13.600	13.431	6,720,501
2022-11-15	13.090	13.490	13.020	13.310	13.144	3,253,300
2022-11-14	13.000	13.250	12.910	13.110	12.947	2,039,885
2022-11-11	13.380	13.450	13.000	13.050	12.887	3,474,274
2022-11-10	13.040	13.390	12.990	13.220	13.055	2,993,591
2022-11-09	13.110	13.210	13.040	13.070	12.907	1,755,217
2022-11-08	13.160	13.230	13.000	13.180	13.016	2,356,740
2022-11-07	13.190	13.360	13.000	13.130	12.966	3,721,084
2022-11-04	12.970	13.480	12.850	13.300	13.134	5,049,723
2022-11-03	12.860	13.100	12.820	12.960	12.799	2,374,166

← NewerPage 16 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.