Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.790	16.790	16.270	16.370	16.308	3,181,880
2026-04-20	16.600	16.820	16.570	16.670	16.607	2,306,058
2026-04-17	16.750	16.850	16.570	16.650	16.587	2,559,860
2026-04-16	16.600	16.880	16.480	16.860	16.797	2,783,344
2026-04-15	16.840	16.880	16.490	16.540	16.478	2,188,401
2026-04-14	16.930	16.990	16.600	16.800	16.737	2,111,981
2026-04-13	16.700	16.960	16.690	16.800	16.737	1,759,889
2026-04-10	16.670	16.930	16.650	16.780	16.717	2,923,490
2026-04-09	16.820	16.890	16.470	16.510	16.448	2,661,790
2026-04-08	16.650	16.980	16.410	16.980	16.916	3,572,160
2026-04-07	16.000	16.390	15.980	16.330	16.269	2,044,297
2026-04-03	16.490	16.500	15.910	15.970	15.910	2,476,600
2026-04-02	16.630	16.690	16.260	16.390	16.328	2,102,140
2026-04-01	16.880	16.990	16.560	16.710	16.647	2,010,629
2026-03-31	16.660	17.000	16.520	16.540	16.478	3,231,136
2026-03-30	16.540	16.840	16.450	16.780	16.717	3,104,433
2026-03-27	16.100	16.970	16.060	16.760	16.697	3,778,147
2026-03-26	16.760	16.930	16.250	16.360	16.298	3,332,827
2026-03-25	16.670	16.930	16.670	16.810	16.747	3,413,946
2026-03-24	16.120	16.620	15.890	16.610	16.548	6,258,595
2026-03-23	17.190	17.190	15.770	15.770	15.711	8,979,889
2026-03-20	18.250	18.450	17.510	17.520	17.454	8,655,619
2026-03-19	18.010	19.150	17.720	18.400	18.331	11,036,309
2026-03-18	18.140	18.350	18.010	18.240	18.171	4,665,330
2026-03-17	18.270	18.830	17.960	18.170	18.102	8,099,889
2026-03-16	17.900	18.220	17.810	18.100	18.032	3,734,011
2026-03-13	18.160	18.350	17.940	18.020	17.952	6,952,240
2026-03-12	18.060	19.280	17.920	18.500	18.430	16,085,856
2026-03-11	18.210	18.300	17.960	18.020	17.952	4,324,813
2026-03-10	18.230	18.480	18.030	18.210	18.141	5,470,699
2026-03-09	17.900	18.080	17.300	18.040	17.972	6,023,829
2026-03-06	17.880	18.240	17.800	18.200	18.132	4,470,328
2026-03-05	18.200	18.450	17.880	18.030	17.962	7,461,834
2026-03-04	18.550	18.800	17.530	17.720	17.653	13,797,191
2026-03-03	19.190	19.800	18.800	18.800	18.729	13,950,992
2026-03-02	19.090	19.380	18.880	19.230	19.158	12,590,845
2026-02-27	19.550	19.960	19.300	19.700	19.626	22,276,648
2026-02-26	18.200	20.000	18.010	20.000	19.925	20,895,151
2026-02-25	18.180	18.340	18.150	18.180	18.112	3,256,504
2026-02-24	18.420	18.440	18.140	18.210	18.141	3,355,953
2026-02-13	18.530	18.750	18.280	18.280	18.211	3,714,896
2026-02-12	18.770	18.800	18.370	18.510	18.440	2,973,141
2026-02-11	18.850	18.910	18.610	18.630	18.560	3,066,001
2026-02-10	18.760	19.090	18.700	18.910	18.839	4,925,785
2026-02-09	18.500	18.730	18.430	18.710	18.640	4,328,063
2026-02-06	18.300	18.560	18.050	18.250	18.181	3,100,911
2026-02-05	18.320	18.520	18.230	18.350	18.281	2,466,963
2026-02-04	18.480	18.480	18.120	18.380	18.311	4,385,100
2026-02-03	18.490	18.580	18.320	18.460	18.391	3,447,390
2026-02-02	18.400	18.680	18.240	18.250	18.181	4,026,900
2026-01-30	18.610	18.800	18.300	18.400	18.331	4,870,988
2026-01-29	18.500	19.290	18.200	18.740	18.669	8,661,625
2026-01-28	18.950	19.090	18.630	18.660	18.590	4,420,879
2026-01-27	19.100	19.190	18.540	18.980	18.909	5,594,500
2026-01-26	19.290	19.370	18.660	18.940	18.869	7,081,300
2026-01-23	19.190	19.400	18.930	19.280	19.207	7,997,648
2026-01-22	19.150	19.300	19.000	19.140	19.068	6,765,074
2026-01-21	18.730	19.910	18.660	19.170	19.098	11,247,138
2026-01-20	19.080	19.290	18.710	18.960	18.889	7,328,607
2026-01-19	19.200	19.600	18.950	19.030	18.958	8,102,483

← NewerPage 3 of 21 · 1,216 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.