Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.500	21.680	21.230	21.560	21.479	11,760,480
2025-07-21	21.610	21.970	21.500	21.570	21.489	13,758,425
2025-07-18	22.380	22.500	21.750	21.800	21.718	25,916,681
2025-07-17	21.250	23.390	21.160	22.360	22.276	42,570,620
2025-07-16	21.410	21.490	21.110	21.260	21.180	10,635,584
2025-07-15	21.770	21.780	21.200	21.530	21.449	13,790,279
2025-07-14	22.490	22.520	21.600	21.770	21.688	21,318,652
2025-07-11	22.190	22.690	21.520	22.400	22.316	31,658,660
2025-07-10	21.800	23.170	21.550	22.460	22.375	42,707,544
2025-07-09	21.560	22.290	21.500	21.880	21.798	37,854,327
2025-07-08	21.360	21.670	21.090	21.450	21.369	36,131,123
2025-07-07	19.420	21.360	19.370	21.360	21.280	18,820,700
2025-07-04	19.500	19.830	19.170	19.420	19.347	6,070,361
2025-07-03	19.580	19.790	19.410	19.560	19.486	4,134,460
2025-07-02	19.890	19.950	19.480	19.610	19.536	5,168,001
2025-07-01	20.200	20.280	19.710	19.870	19.795	7,032,085
2025-06-30	19.900	20.480	19.900	20.280	20.204	8,690,900
2025-06-27	20.000	20.400	19.940	19.990	19.915	7,533,500
2025-06-26	20.190	20.470	19.990	20.040	19.965	10,804,435
2025-06-25	19.740	20.380	19.690	20.330	20.254	15,166,972
2025-06-24	19.250	19.750	19.100	19.740	19.666	9,633,269
2025-06-23	18.450	19.200	18.300	19.180	19.108	8,132,762
2025-06-20	18.900	19.050	18.310	18.410	18.341	6,614,500
2025-06-19	19.650	19.700	18.900	18.940	18.869	7,482,922
2025-06-18	19.930	20.100	19.500	19.640	19.566	6,398,441
2025-06-17	19.820	20.120	19.520	19.920	19.845	10,521,900
2025-06-16	19.110	19.790	19.090	19.780	19.706	8,753,569
2025-06-13	20.000	20.030	19.250	19.320	19.247	10,209,107
2025-06-12	20.210	20.420	19.950	20.120	20.044	11,933,656
2025-06-11	20.000	20.990	19.800	20.400	20.323	19,223,335
2025-06-10	19.750	21.500	19.670	20.220	20.144	25,801,270
2025-06-09	19.080	20.160	19.080	19.750	19.676	13,284,835
2025-06-06	19.290	19.440	18.980	19.050	18.978	6,139,940
2025-06-05	19.110	19.400	19.000	19.280	19.158	7,285,032
2025-06-04	19.160	19.270	18.970	19.150	19.028	7,178,571
2025-06-03	19.280	19.840	19.130	19.180	19.058	10,084,700
2025-05-30	19.880	20.370	19.400	19.510	19.386	15,779,153
2025-05-29	19.220	20.370	19.050	20.200	20.072	20,351,637
2025-05-28	18.880	19.570	18.570	19.370	19.247	15,563,146
2025-05-27	18.800	19.080	18.500	18.970	18.850	8,350,098
2025-05-26	18.510	18.800	18.500	18.760	18.641	7,061,490
2025-05-23	19.060	19.070	18.500	18.520	18.402	10,649,066
2025-05-22	19.190	19.680	19.020	19.060	18.939	11,633,473
2025-05-21	19.980	20.200	19.420	19.440	19.317	14,614,746
2025-05-20	20.350	20.430	19.880	20.030	19.903	13,724,966
2025-05-19	20.260	20.770	19.700	20.400	20.271	16,202,539
2025-05-16	20.560	21.240	20.000	20.560	20.430	19,052,279
2025-05-15	21.650	22.170	20.830	20.970	20.837	29,294,642
2025-05-14	20.620	22.660	20.250	22.190	22.049	44,720,485
2025-05-13	20.100	21.400	19.780	21.280	21.145	45,303,678
2025-05-12	19.280	20.800	19.280	20.100	19.972	35,805,600
2025-05-09	19.880	19.970	18.880	18.910	18.790	17,688,737
2025-05-08	19.550	20.620	19.420	20.160	20.032	26,791,504
2025-05-07	19.620	20.070	19.140	19.490	19.366	17,496,537
2025-05-06	18.900	19.650	18.770	19.580	19.456	18,626,833
2025-04-30	19.190	19.550	18.650	18.650	18.532	17,287,958
2025-04-29	18.060	19.590	18.060	18.860	18.740	26,815,138
2025-04-28	20.080	21.160	19.710	20.070	19.943	43,949,146
2025-04-25	18.090	19.860	17.660	19.860	19.734	21,567,041
2025-04-24	18.990	19.200	17.850	18.050	17.935	23,928,546

← NewerPage 6 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.