Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.350	12.730	12.290	12.330	12.176	2,221,122
2022-08-02	12.980	12.980	12.170	12.260	12.107	3,763,295
2022-08-01	13.090	13.150	12.980	13.030	12.868	1,374,709
2022-07-29	13.300	13.370	13.060	13.060	12.897	1,485,830
2022-07-28	13.290	13.450	13.280	13.300	13.134	1,424,692
2022-07-27	13.220	13.320	13.160	13.290	13.124	1,309,861
2022-07-26	13.080	13.300	13.010	13.290	13.124	1,918,098
2022-07-25	13.240	13.360	12.960	13.060	12.897	1,643,300
2022-07-22	13.310	13.480	13.080	13.140	12.976	2,205,251
2022-07-21	13.230	13.490	13.150	13.300	13.134	2,978,655
2022-07-20	13.100	13.230	13.000	13.180	13.016	1,955,767
2022-07-19	12.870	13.180	12.680	13.110	12.947	2,406,074
2022-07-18	12.340	12.870	12.340	12.790	12.631	2,210,610
2022-07-15	12.870	12.870	12.260	12.340	12.186	3,181,475
2022-07-14	13.000	13.000	12.830	12.850	12.690	1,163,592
2022-07-13	12.800	12.990	12.800	12.930	12.769	1,080,746
2022-07-12	13.020	13.020	12.710	12.800	12.641	1,420,921
2022-07-11	13.200	13.200	12.780	12.920	12.759	2,571,100
2022-07-08	13.120	13.350	13.120	13.190	13.026	2,080,550
2022-07-07	13.190	13.320	13.080	13.100	12.937	2,328,484
2022-07-06	13.220	13.390	13.140	13.190	13.026	2,363,600
2022-07-05	13.700	13.780	13.200	13.340	13.174	3,594,178
2022-07-04	14.050	14.050	13.500	13.690	13.519	3,775,332
2022-07-01	14.100	14.300	13.800	13.890	13.717	3,664,827
2022-06-30	13.930	14.800	13.850	14.150	13.974	6,280,877
2022-06-29	14.040	14.340	13.710	13.710	13.539	5,258,689
2022-06-28	14.020	14.090	13.850	14.010	13.835	4,515,380
2022-06-27	13.400	14.500	13.400	14.110	13.934	9,423,613
2022-06-24	13.440	13.630	13.390	13.460	13.292	2,708,039
2022-06-23	13.190	13.360	13.060	13.360	13.194	2,438,268
2022-06-22	13.650	13.670	13.140	13.160	12.996	3,532,133
2022-06-21	13.400	13.650	13.330	13.640	13.470	4,085,357
2022-06-20	13.440	13.570	13.320	13.400	13.233	2,522,511
2022-06-17	13.410	13.550	13.250	13.430	13.263	3,201,573
2022-06-16	13.630	13.680	13.360	13.500	13.332	4,111,892
2022-06-15	13.160	13.850	13.060	13.500	13.332	8,202,685
2022-06-14	12.800	13.190	12.570	13.110	12.947	3,224,317
2022-06-13	13.010	13.100	12.860	12.990	12.828	1,878,289
2022-06-10	12.800	13.090	12.680	13.030	12.868	2,402,299
2022-06-09	13.340	13.340	12.780	12.850	12.690	3,534,582
2022-06-08	13.370	13.650	13.010	13.200	13.036	4,451,434
2022-06-07	13.460	13.620	13.290	13.310	13.144	4,116,370
2022-06-06	13.420	13.930	13.420	13.570	13.401	7,531,251
2022-06-02	12.890	14.220	12.670	13.420	13.253	9,599,585
2022-06-01	13.040	13.220	12.840	12.930	12.769	2,701,393
2022-05-31	13.090	13.090	12.760	13.020	12.858	2,425,637
2022-05-30	13.060	13.100	12.870	13.010	12.848	2,271,025
2022-05-27	13.350	13.500	12.850	13.050	12.887	3,057,595
2022-05-26	13.260	13.300	13.000	13.150	12.986	2,620,279
2022-05-25	12.780	13.240	12.780	13.180	13.016	3,098,611
2022-05-24	13.680	13.680	12.750	12.750	12.591	4,900,184
2022-05-23	13.460	13.660	13.400	13.600	13.431	3,534,872
2022-05-20	13.480	13.690	13.300	13.400	13.233	3,866,368
2022-05-19	13.300	13.460	13.170	13.320	13.154	4,898,463
2022-05-18	13.860	14.000	13.500	13.650	13.480	7,093,358
2022-05-17	13.490	13.990	13.320	13.690	13.519	8,577,258
2022-05-16	13.110	13.750	13.100	13.440	13.273	6,910,463
2022-05-13	13.370	13.410	13.010	13.190	13.026	5,452,761
2022-05-12	13.010	13.570	13.000	13.280	13.115	6,713,554
2022-05-11	13.230	13.920	13.050	13.060	12.897	9,254,472

← NewerPage 18 of 21 · 1,213 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.