Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.090	13.230	13.000	13.120	12.957	3,581,189
2022-11-01	13.290	13.710	13.040	13.230	13.065	5,530,948
2022-10-31	12.610	13.390	12.510	13.090	12.927	5,243,197
2022-10-28	12.850	12.930	12.450	12.580	12.423	2,480,120
2022-10-27	12.610	13.130	12.500	12.980	12.818	4,674,325
2022-10-26	12.100	12.750	12.030	12.620	12.463	3,527,113
2022-10-25	12.140	12.240	11.800	11.960	11.811	1,753,048
2022-10-24	12.340	12.650	12.100	12.140	11.989	2,052,437
2022-10-21	12.510	12.650	12.380	12.380	12.226	1,675,950
2022-10-20	12.460	12.860	12.400	12.520	12.364	2,157,713
2022-10-19	12.350	12.600	12.350	12.450	12.295	1,512,717
2022-10-18	12.450	12.660	12.300	12.550	12.394	2,346,236
2022-10-17	12.150	12.510	12.090	12.470	12.315	1,833,414
2022-10-14	11.950	12.240	11.950	12.200	12.048	1,676,829
2022-10-13	11.850	12.110	11.690	11.920	11.771	1,806,926
2022-10-12	11.500	11.840	11.320	11.840	11.692	1,372,660
2022-10-11	11.380	11.500	11.150	11.430	11.288	890,416
2022-10-10	11.700	11.700	11.300	11.370	11.228	1,004,645
2022-09-30	11.770	11.770	11.480	11.590	11.446	630,400
2022-09-29	11.820	11.990	11.460	11.610	11.465	1,473,507
2022-09-28	11.940	12.040	11.710	11.720	11.574	917,545
2022-09-27	11.700	12.010	11.700	12.000	11.851	1,152,686
2022-09-26	11.850	11.980	11.680	11.690	11.544	1,454,709
2022-09-23	12.260	12.260	11.960	12.000	11.851	1,474,080
2022-09-22	12.320	12.420	12.200	12.240	12.088	1,094,240
2022-09-21	12.210	12.400	12.000	12.350	12.196	1,562,100
2022-09-20	12.230	12.460	12.100	12.210	12.058	1,619,800
2022-09-19	12.510	12.520	12.060	12.180	12.028	1,758,167
2022-09-16	12.620	12.750	12.470	12.490	12.334	1,567,919
2022-09-15	12.870	12.870	12.460	12.610	12.453	2,096,453
2022-09-14	13.050	13.050	12.730	12.800	12.641	2,560,064
2022-09-13	13.030	13.200	13.000	13.110	12.947	1,893,677
2022-09-09	12.980	13.090	12.880	13.020	12.858	1,260,313
2022-09-08	13.040	13.120	12.950	12.980	12.818	1,971,198
2022-09-07	13.320	13.320	13.020	13.060	12.897	2,859,177
2022-09-06	13.300	13.310	13.100	13.310	13.144	2,212,459
2022-09-05	13.500	13.580	13.150	13.240	13.075	3,182,001
2022-09-02	12.990	13.450	12.880	13.440	13.273	5,090,477
2022-09-01	13.000	13.270	12.860	12.930	12.769	3,664,637
2022-08-31	13.410	13.780	13.100	13.220	13.055	5,083,026
2022-08-30	13.240	14.180	13.110	13.580	13.411	7,984,094
2022-08-29	12.980	13.200	12.810	13.200	13.036	1,712,400
2022-08-26	13.020	13.370	12.970	13.150	12.986	2,537,140
2022-08-25	13.040	13.110	12.720	13.060	12.897	1,922,091
2022-08-24	13.300	13.330	13.000	13.060	12.897	2,305,365
2022-08-23	13.200	13.290	13.100	13.240	13.075	1,794,709
2022-08-22	13.060	13.250	12.700	13.250	13.085	2,178,764
2022-08-19	13.120	13.350	13.020	13.040	12.878	1,990,901
2022-08-18	13.150	13.290	12.910	13.160	12.996	2,507,901
2022-08-17	13.020	13.300	12.940	13.180	13.016	1,998,200
2022-08-16	13.070	13.180	12.950	13.020	12.858	1,774,661
2022-08-15	13.250	13.250	13.060	13.110	12.947	1,461,596
2022-08-12	13.250	13.340	13.090	13.250	13.085	1,895,873
2022-08-11	13.000	13.250	13.000	13.250	13.085	2,191,335
2022-08-10	12.990	13.040	12.850	12.950	12.789	1,110,218
2022-08-09	13.070	13.140	12.890	12.970	12.808	1,457,500
2022-08-08	12.880	13.110	12.820	13.080	12.917	1,601,736
2022-08-05	12.510	12.910	12.510	12.900	12.739	1,877,802
2022-08-04	12.560	12.570	12.310	12.570	12.413	1,385,700
2022-08-03	12.350	12.730	12.290	12.330	12.176	2,221,122

← NewerPage 17 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.