Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.330	13.680	13.170	13.440	13.440	3,167,580
2026-07-17	13.550	13.800	13.100	13.290	13.290	3,441,798
2026-07-16	13.180	13.680	13.100	13.550	13.550	3,655,876
2026-07-15	12.750	13.480	12.700	13.240	13.240	3,376,700
2026-07-14	12.560	12.880	12.460	12.860	12.860	2,435,970
2026-07-13	12.950	13.240	12.470	12.550	12.550	2,956,700
2026-07-10	12.680	13.260	12.500	13.030	13.030	3,583,849
2026-07-09	12.830	12.960	12.520	12.780	12.780	2,078,231
2026-07-08	12.670	12.840	12.480	12.770	12.770	1,953,500
2026-07-07	12.960	13.000	12.630	12.650	12.650	2,367,600
2026-07-06	13.250	13.300	12.960	12.970	12.970	2,283,732
2026-07-03	13.080	13.290	12.890	13.110	13.110	2,457,780
2026-07-02	13.230	13.440	13.010	13.030	13.030	2,972,670
2026-07-01	12.780	13.580	12.720	13.220	13.220	4,424,715
2026-06-30	12.980	13.110	12.710	12.800	12.800	2,627,900
2026-06-29	12.780	13.100	12.520	12.920	12.920	3,221,500
2026-06-26	13.410	13.410	12.670	12.770	12.770	5,115,790
2026-06-25	13.640	13.730	13.150	13.440	13.440	3,124,790
2026-06-24	14.070	14.120	13.600	13.730	13.730	3,866,540
2026-06-23	14.470	14.660	14.100	14.190	14.190	6,796,957
2026-06-22	13.400	14.660	12.930	14.420	14.420	9,625,138
2026-06-18	13.410	13.510	13.090	13.330	13.330	1,779,045
2026-06-17	13.770	13.770	13.230	13.410	13.410	2,631,424
2026-06-16	13.600	13.820	13.500	13.770	13.770	1,892,680
2026-06-15	13.590	13.830	13.480	13.700	13.700	2,049,280
2026-06-12	13.330	13.620	13.230	13.510	13.510	2,423,800
2026-06-11	13.670	13.670	13.110	13.280	13.230	2,531,677
2026-06-10	13.700	13.900	13.420	13.640	13.589	2,180,200
2026-06-09	13.710	13.900	13.510	13.820	13.768	1,940,247
2026-06-08	13.610	13.980	13.370	13.640	13.589	2,625,240
2026-06-05	13.820	14.120	13.660	13.910	13.858	2,467,300
2026-06-04	13.910	14.060	13.640	13.760	13.708	2,562,840
2026-06-03	14.270	14.270	13.960	14.050	13.997	2,055,095
2026-06-02	14.580	14.660	14.090	14.280	14.226	2,402,000
2026-06-01	14.100	14.670	14.040	14.570	14.515	3,152,900
2026-05-29	14.360	14.490	13.990	14.090	14.037	2,422,052
2026-05-28	14.200	14.440	13.930	14.340	14.286	2,888,890
2026-05-27	14.650	14.690	14.190	14.280	14.226	2,595,020
2026-05-26	14.770	14.870	14.370	14.570	14.515	3,054,776
2026-05-25	15.090	15.250	14.600	14.740	14.685	3,954,396
2026-05-22	15.260	15.270	14.880	15.090	15.033	2,659,900
2026-05-21	15.510	15.870	14.930	15.100	15.043	4,394,697
2026-05-20	16.060	16.060	15.460	15.550	15.492	3,769,068
2026-05-19	15.850	16.120	15.810	16.100	16.039	2,432,860
2026-05-18	15.910	15.920	15.610	15.850	15.790	2,656,996
2026-05-15	15.890	16.260	15.800	15.920	15.860	3,642,376
2026-05-14	16.460	16.560	15.780	15.810	15.751	3,944,179
2026-05-13	16.250	16.500	16.160	16.380	16.318	2,835,262
2026-05-12	16.610	16.740	16.300	16.320	16.259	3,028,093
2026-05-11	16.760	16.790	16.550	16.750	16.687	3,833,624
2026-05-08	16.580	16.800	16.510	16.720	16.657	3,640,513
2026-05-07	16.580	16.590	16.390	16.580	16.518	3,286,473
2026-05-06	16.240	16.700	16.240	16.520	16.458	4,209,320
2026-04-30	16.030	16.850	16.000	16.170	16.109	4,618,608
2026-04-29	15.550	16.590	15.550	16.030	15.970	5,133,605
2026-04-28	16.190	16.240	15.510	15.610	15.551	4,650,371
2026-04-27	16.010	16.340	15.760	16.330	16.269	2,864,262
2026-04-24	16.200	16.270	15.900	16.140	16.079	2,815,538
2026-04-23	16.450	16.640	16.180	16.280	16.219	2,753,129
2026-04-22	16.400	16.460	16.180	16.420	16.358	2,062,591

← NewerPage 2 of 5 · 243 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.