Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.400	19.580	19.270	19.440	19.367	2,622,400
2025-10-21	19.230	19.450	19.200	19.450	19.377	2,177,383
2025-10-20	19.050	19.290	19.030	19.260	19.188	2,220,161
2025-10-17	19.210	19.410	18.920	18.930	18.859	2,971,087
2025-10-16	19.680	19.680	19.210	19.260	19.188	2,414,000
2025-10-15	19.160	19.620	19.030	19.580	19.506	3,760,960
2025-10-14	19.280	19.560	19.110	19.160	19.088	3,264,272
2025-10-13	18.930	19.300	18.490	19.280	19.207	3,344,908
2025-10-10	19.350	19.650	19.310	19.460	19.387	2,765,200
2025-10-09	19.350	19.630	19.120	19.480	19.407	3,032,396
2025-09-30	19.510	19.650	19.300	19.330	19.257	3,098,492
2025-09-29	19.390	19.550	19.100	19.440	19.367	2,750,769
2025-09-26	19.640	19.780	19.440	19.440	19.367	2,867,757
2025-09-25	19.580	19.960	19.450	19.800	19.726	5,930,054
2025-09-24	19.000	19.740	18.990	19.580	19.506	5,017,709
2025-09-23	19.860	19.860	18.900	19.140	19.068	6,355,586
2025-09-22	20.160	20.160	19.700	19.890	19.815	3,793,745
2025-09-19	20.100	20.280	19.960	20.160	20.084	4,525,112
2025-09-18	20.810	20.890	19.800	20.200	20.124	8,500,292
2025-09-17	21.090	21.100	20.800	20.940	20.861	5,534,439
2025-09-16	20.550	21.290	20.450	21.200	21.120	10,439,307
2025-09-15	20.610	20.690	20.400	20.540	20.463	4,034,623
2025-09-12	20.810	20.940	20.680	20.700	20.622	4,362,272
2025-09-11	20.600	20.830	20.230	20.820	20.742	5,058,597
2025-09-10	20.600	20.870	20.600	20.620	20.542	3,950,638
2025-09-09	20.780	21.100	20.500	20.730	20.652	4,949,576
2025-09-08	20.730	20.810	20.570	20.800	20.722	5,554,080
2025-09-05	20.400	20.740	20.020	20.730	20.652	6,589,900
2025-09-04	20.370	20.630	19.890	20.370	20.293	6,022,698
2025-09-03	20.850	20.960	20.250	20.360	20.283	6,145,669
2025-09-02	21.590	21.600	20.600	20.800	20.722	9,179,761
2025-09-01	21.750	21.930	21.400	21.580	21.499	6,553,244
2025-08-29	21.950	22.090	21.480	21.580	21.499	9,754,770
2025-08-28	21.740	22.200	20.980	22.050	21.967	14,964,959
2025-08-27	22.750	23.090	22.020	22.020	21.937	26,510,684
2025-08-26	21.860	22.880	21.630	22.600	22.515	20,115,067
2025-08-25	22.070	22.150	21.700	21.860	21.778	18,087,854
2025-08-22	22.300	22.420	22.050	22.350	22.266	14,167,522
2025-08-21	22.420	23.140	22.190	22.460	22.375	23,029,918
2025-08-20	21.780	22.440	21.670	22.270	22.186	15,794,624
2025-08-19	21.800	22.200	21.670	21.900	21.818	12,581,302
2025-08-18	21.780	22.270	21.600	21.980	21.897	16,702,468
2025-08-15	21.800	22.120	21.440	21.870	21.788	20,290,351
2025-08-14	21.500	22.360	21.330	22.000	21.917	31,538,462
2025-08-13	23.340	23.340	21.650	21.910	21.828	39,389,541
2025-08-12	20.650	21.360	20.650	21.220	21.140	15,774,651
2025-08-11	20.200	20.830	20.200	20.790	20.712	8,493,229
2025-08-08	20.460	20.490	20.170	20.250	20.174	4,849,480
2025-08-07	20.590	20.740	20.370	20.410	20.333	6,940,800
2025-08-06	20.800	20.810	20.620	20.700	20.622	5,692,316
2025-08-05	20.510	20.700	20.450	20.700	20.622	6,409,280
2025-08-04	20.400	20.570	20.170	20.570	20.493	5,413,956
2025-08-01	20.500	20.700	20.240	20.580	20.503	6,720,335
2025-07-31	20.530	20.830	20.410	20.510	20.433	7,899,084
2025-07-30	21.420	21.450	20.410	20.670	20.592	14,238,540
2025-07-29	21.510	21.590	20.910	21.360	21.280	11,703,876
2025-07-28	21.420	21.980	21.330	21.590	21.509	14,061,147
2025-07-25	21.110	22.310	20.870	21.390	21.310	19,728,704
2025-07-24	20.950	21.180	20.860	21.100	21.021	11,048,980
2025-07-23	21.370	21.640	20.950	21.030	20.951	13,875,860

← NewerPage 5 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.