Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.490	21.500	18.680	18.920	18.800	40,639,758
2025-04-22	18.580	19.840	18.360	19.840	19.714	25,787,142
2025-04-21	16.400	18.040	16.310	18.040	17.926	9,542,891
2025-04-18	16.710	16.880	16.300	16.400	16.296	5,011,000
2025-04-17	16.450	17.300	16.250	16.700	16.594	8,519,691
2025-04-16	17.590	17.680	16.300	16.540	16.435	10,461,286
2025-04-15	17.690	17.990	16.840	17.210	17.101	16,207,438
2025-04-14	16.350	17.690	16.350	17.690	17.578	4,748,186
2025-04-11	15.700	16.450	15.560	16.080	15.978	7,898,300
2025-04-10	15.360	15.980	15.360	15.830	15.730	7,648,699
2025-04-09	14.060	15.150	13.200	15.030	14.935	9,464,741
2025-04-08	14.580	15.380	14.000	14.200	14.110	9,824,372
2025-04-07	15.990	16.500	15.560	15.560	15.461	4,029,821
2025-04-03	17.270	17.630	17.210	17.290	17.180	3,197,700
2025-04-02	17.350	17.770	17.320	17.730	17.617	3,240,200
2025-04-01	17.370	17.640	17.360	17.430	17.319	2,418,542
2025-03-31	17.460	17.460	16.960	17.370	17.260	4,492,217
2025-03-28	17.920	17.940	17.560	17.560	17.449	3,229,100
2025-03-27	17.680	18.420	17.480	17.900	17.786	5,319,790
2025-03-26	17.560	17.770	17.560	17.690	17.578	2,997,400
2025-03-25	17.790	17.800	17.410	17.580	17.468	3,538,400
2025-03-24	18.480	18.480	17.360	17.880	17.767	6,237,802
2025-03-21	18.660	18.740	18.260	18.300	18.184	5,344,100
2025-03-20	18.880	19.050	18.770	18.810	18.691	3,772,740
2025-03-19	19.280	19.280	18.870	18.950	18.830	5,095,848
2025-03-18	19.280	19.670	19.170	19.270	19.148	5,675,900
2025-03-17	19.740	19.740	19.280	19.310	19.187	5,703,700
2025-03-14	18.840	19.980	18.690	19.580	19.456	9,639,200
2025-03-13	19.330	19.440	18.680	18.920	18.800	6,821,600
2025-03-12	19.390	19.640	19.300	19.500	19.376	6,352,760
2025-03-11	18.950	19.260	18.880	19.240	19.118	4,159,100
2025-03-10	19.500	19.660	18.930	19.250	19.128	6,548,772
2025-03-07	20.110	20.300	19.330	19.500	19.376	9,121,862
2025-03-06	19.430	20.260	19.430	20.140	20.012	11,786,979
2025-03-05	19.320	19.500	19.020	19.360	19.237	6,671,955
2025-03-04	19.050	19.360	18.890	19.340	19.217	5,132,901
2025-03-03	18.940	19.410	18.530	19.110	18.989	7,297,908
2025-02-28	20.150	20.280	18.810	18.930	18.810	10,388,711
2025-02-27	20.510	20.650	19.830	20.150	20.022	9,276,530
2025-02-26	20.220	20.720	20.010	20.470	20.340	10,819,860
2025-02-25	20.640	20.680	20.010	20.260	20.131	12,092,944
2025-02-24	21.400	21.440	20.650	20.860	20.728	14,428,952
2025-02-21	20.900	21.980	20.800	21.570	21.433	19,684,540
2025-02-20	21.370	21.610	20.770	20.990	20.857	15,662,338
2025-02-19	20.600	21.930	20.600	21.320	21.185	20,786,118
2025-02-18	22.150	22.660	20.500	20.550	20.420	27,051,589
2025-02-17	22.500	23.090	21.760	22.230	22.089	50,289,059
2025-02-14	19.350	21.460	19.050	21.460	21.324	27,966,569
2025-02-13	19.610	20.370	19.350	19.510	19.386	18,705,614
2025-02-12	19.250	19.660	19.210	19.590	19.466	10,130,400
2025-02-11	19.450	19.520	19.050	19.320	19.197	10,072,559
2025-02-10	18.860	19.650	18.850	19.520	19.396	14,082,916
2025-02-07	18.550	19.380	18.480	18.820	18.701	14,701,300
2025-02-06	18.160	18.470	17.800	18.470	18.353	8,806,548
2025-02-05	17.430	18.190	17.430	17.960	17.846	9,306,254
2025-01-27	18.130	18.290	17.280	17.280	17.170	6,968,700
2025-01-24	17.620	18.100	17.330	18.030	17.916	9,681,716
2025-01-23	17.660	18.370	17.570	17.790	17.677	12,882,890
2025-01-22	17.700	17.700	17.260	17.380	17.270	6,240,465
2025-01-21	18.070	18.130	17.560	17.780	17.667	7,967,362

← NewerPage 7 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.