Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.070	18.130	17.560	17.780	17.667	7,967,362
2025-01-20	18.180	18.560	17.900	17.950	17.836	11,553,038
2025-01-17	18.800	18.980	18.310	18.450	18.333	14,810,503
2025-01-16	19.030	19.680	18.500	19.280	19.158	25,358,954
2025-01-15	18.380	19.440	18.380	18.770	18.651	22,034,184
2025-01-14	17.510	18.350	17.350	18.350	18.234	12,636,308
2025-01-13	16.910	17.360	16.540	17.240	17.131	6,332,942
2025-01-10	17.900	17.930	17.030	17.100	16.991	7,864,365
2025-01-09	17.400	18.090	17.310	17.880	17.767	10,517,865
2025-01-08	17.180	17.620	16.750	17.510	17.399	8,902,301
2025-01-07	16.840	17.280	16.820	17.280	17.170	7,124,000
2025-01-06	16.800	17.220	16.250	16.810	16.703	8,241,712
2025-01-03	17.910	18.010	16.760	16.800	16.693	10,185,400
2025-01-02	17.810	18.680	17.510	17.910	17.796	10,571,548
2024-12-31	18.770	18.880	17.880	17.950	17.836	7,367,000
2024-12-30	18.850	18.850	18.200	18.580	18.462	6,071,194
2024-12-27	18.800	19.220	18.550	18.850	18.730	9,436,772
2024-12-26	18.470	19.090	18.450	18.850	18.730	8,825,445
2024-12-25	19.000	19.030	17.960	18.440	18.323	10,771,882
2024-12-24	19.000	19.350	18.640	18.940	18.820	9,647,359
2024-12-23	20.290	20.350	18.910	18.980	18.860	15,997,646
2024-12-20	20.090	20.840	19.930	20.410	20.280	13,465,654
2024-12-19	19.720	20.340	19.500	20.290	20.161	14,945,881
2024-12-18	20.170	20.510	19.830	20.120	19.992	13,520,407
2024-12-17	21.200	21.590	20.000	20.110	19.982	18,338,904
2024-12-16	23.200	23.240	20.950	21.380	21.244	23,103,278
2024-12-13	23.650	24.000	23.010	23.280	23.132	26,718,271
2024-12-12	23.000	23.950	22.700	23.880	23.728	32,809,202
2024-12-11	22.500	23.090	22.230	22.980	22.834	23,307,744
2024-12-10	22.800	22.920	22.350	22.600	22.457	25,682,380
2024-12-09	22.450	22.790	21.950	22.240	22.099	20,955,329
2024-12-06	22.970	23.650	22.390	22.610	22.467	32,533,528
2024-12-05	23.850	24.390	23.160	23.380	23.232	39,497,524
2024-12-04	24.320	27.020	24.320	24.630	24.474	56,566,980
2024-12-03	28.020	30.000	27.020	27.020	26.849	55,127,501
2024-12-02	27.870	32.150	27.870	30.020	29.829	83,601,964
2024-11-29	27.450	29.230	25.890	29.230	29.044	70,043,942
2024-11-28	25.840	26.570	23.240	26.570	26.401	79,119,852
2024-11-27	19.780	24.150	19.780	24.150	23.997	67,123,373
2024-11-26	24.490	25.970	21.250	21.950	21.811	70,815,710
2024-11-25	23.610	23.610	23.000	23.610	23.460	15,245,678
2024-11-22	21.460	21.460	21.050	21.460	21.324	17,300,014
2024-11-21	19.510	19.510	19.510	19.510	19.386	2,508,461
2024-11-20	16.800	17.740	16.550	17.740	17.627	23,792,071
2024-11-19	14.790	16.130	14.550	16.130	16.028	8,347,767
2024-11-18	15.540	15.850	14.540	14.660	14.567	8,105,101
2024-11-15	15.310	16.430	15.310	15.520	15.422	11,205,222
2024-11-14	16.020	16.090	15.430	15.460	15.362	4,738,780
2024-11-13	15.730	16.460	15.730	16.000	15.898	7,246,063
2024-11-12	16.190	16.300	15.670	15.900	15.799	7,229,580
2024-11-11	15.430	16.230	15.400	16.150	16.048	9,535,843
2024-11-08	15.760	16.040	15.410	15.560	15.461	9,757,371
2024-11-07	14.950	15.560	14.900	15.560	15.461	8,064,355
2024-11-06	14.900	15.230	14.820	15.070	14.974	7,096,626
2024-11-05	14.500	14.950	14.300	14.920	14.825	5,671,617
2024-11-04	14.080	14.360	14.000	14.360	14.269	3,123,000
2024-11-01	14.870	14.870	13.960	14.060	13.971	8,157,655
2024-10-31	14.670	15.150	14.540	15.010	14.915	6,087,838
2024-10-30	14.910	14.910	14.430	14.660	14.567	6,089,629
2024-10-29	15.230	15.420	14.910	14.940	14.845	5,439,485

← NewerPage 8 of 21 · 1,217 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.