Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.150	20.310	18.960	19.250	19.178	14,112,333
2026-01-15	20.320	20.680	19.870	20.100	20.024	25,353,510
2026-01-14	19.590	21.640	19.540	20.940	20.861	36,060,454
2026-01-13	19.750	20.280	19.380	19.670	19.596	13,532,912
2026-01-12	18.980	19.700	18.830	19.650	19.576	12,077,414
2026-01-09	18.500	18.890	18.460	18.780	18.709	7,005,689
2026-01-08	18.170	18.880	18.040	18.540	18.470	6,175,450
2026-01-07	18.470	18.600	18.120	18.170	18.102	4,791,850
2026-01-06	18.580	18.640	18.390	18.480	18.410	4,779,561
2026-01-05	18.050	19.060	18.050	18.560	18.490	7,046,856
2025-12-31	17.830	18.200	17.740	18.040	17.972	3,844,026
2025-12-30	17.880	18.100	17.810	17.820	17.753	3,054,177
2025-12-29	17.770	18.000	17.770	17.930	17.863	2,343,640
2025-12-26	18.090	18.110	17.800	17.830	17.763	3,253,196
2025-12-25	17.940	18.390	17.850	18.120	18.052	4,086,580
2025-12-24	17.680	17.870	17.600	17.790	17.723	2,094,260
2025-12-23	17.890	17.990	17.660	17.680	17.613	2,561,800
2025-12-22	17.880	18.170	17.760	17.960	17.892	3,708,840
2025-12-19	17.660	18.110	17.580	17.880	17.813	4,382,410
2025-12-18	17.680	18.040	17.630	17.660	17.594	5,325,322
2025-12-17	17.270	18.920	16.940	18.030	17.962	7,314,400
2025-12-16	17.360	17.400	17.160	17.270	17.205	2,801,804
2025-12-15	17.240	17.410	17.100	17.250	17.185	2,343,468
2025-12-12	17.250	17.540	17.010	17.360	17.295	2,968,043
2025-12-11	17.700	17.710	17.230	17.280	17.215	4,049,200
2025-12-10	17.690	17.780	17.510	17.700	17.633	4,277,400
2025-12-09	18.100	18.270	17.680	17.690	17.623	4,962,823
2025-12-08	18.150	18.490	18.110	18.180	18.112	4,827,450
2025-12-05	18.180	18.280	17.920	18.120	18.052	4,641,167
2025-12-04	18.660	18.690	18.030	18.040	17.972	6,191,299
2025-12-03	19.700	19.750	18.600	18.660	18.590	9,526,070
2025-12-02	20.050	20.160	19.660	19.660	19.586	4,679,300
2025-12-01	20.330	20.390	20.000	20.050	19.975	4,911,634
2025-11-28	20.480	20.660	20.050	20.340	20.263	4,972,400
2025-11-27	20.320	20.750	20.320	20.540	20.463	5,126,467
2025-11-26	20.440	20.880	20.360	20.480	20.403	5,893,969
2025-11-25	20.310	20.770	20.300	20.540	20.463	6,992,379
2025-11-24	19.700	20.490	19.680	20.400	20.323	8,452,491
2025-11-21	19.920	20.220	19.380	19.700	19.626	6,999,907
2025-11-20	20.130	20.290	19.860	20.060	19.985	4,301,443
2025-11-19	20.440	20.480	20.000	20.130	20.054	5,185,568
2025-11-18	20.120	20.850	20.120	20.480	20.403	8,963,510
2025-11-17	19.970	20.490	19.820	20.240	20.164	4,715,765
2025-11-14	20.000	20.400	19.930	19.930	19.855	5,054,472
2025-11-13	19.770	20.160	19.600	20.120	20.044	3,630,427
2025-11-12	19.950	20.100	19.710	19.790	19.716	2,380,340
2025-11-11	19.930	20.040	19.800	19.980	19.905	3,251,665
2025-11-10	19.820	20.230	19.700	20.020	19.945	4,492,520
2025-11-07	19.890	20.060	19.660	19.780	19.706	5,052,840
2025-11-06	20.110	20.250	19.900	20.000	19.925	3,182,881
2025-11-05	20.110	20.300	20.070	20.120	20.044	3,041,500
2025-11-04	20.240	20.330	20.070	20.310	20.234	4,523,172
2025-11-03	20.010	20.300	20.010	20.230	20.154	4,085,140
2025-10-31	19.510	20.120	19.510	20.050	19.975	7,839,683
2025-10-30	19.790	19.870	19.510	19.510	19.437	4,045,044
2025-10-29	19.730	20.500	19.510	19.930	19.855	6,759,540
2025-10-28	19.710	19.800	19.510	19.730	19.656	2,733,066
2025-10-27	19.680	19.840	19.410	19.700	19.626	4,819,881
2025-10-24	19.580	19.650	19.400	19.570	19.496	3,030,500
2025-10-23	19.430	19.600	19.100	19.560	19.486	2,605,901

← NewerPage 4 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.