Zhejiang Netsun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.900	15.270	14.870	15.230	15.133	6,238,074
2024-10-25	14.940	15.170	14.810	14.910	14.815	6,507,047
2024-10-24	14.800	14.840	14.520	14.600	14.507	4,518,191
2024-10-23	15.100	15.110	14.800	14.900	14.805	6,712,379
2024-10-22	14.900	15.300	14.780	15.070	14.974	7,964,624
2024-10-21	14.750	15.090	14.750	14.900	14.805	7,628,405
2024-10-18	14.420	14.980	14.190	14.700	14.607	6,470,246
2024-10-17	14.540	14.780	14.380	14.440	14.348	4,519,822
2024-10-16	14.350	14.650	14.190	14.420	14.329	4,189,200
2024-10-15	14.420	15.050	14.130	14.440	14.348	6,885,500
2024-10-14	14.180	14.530	13.940	14.520	14.428	5,248,078
2024-10-11	14.660	14.740	14.000	14.140	14.050	6,354,348
2024-10-10	15.310	15.770	14.510	14.790	14.696	8,790,172
2024-10-09	16.250	16.300	15.310	15.310	15.213	13,311,290
2024-10-08	17.110	17.110	15.820	17.010	16.902	19,560,953
2024-09-30	14.960	15.600	14.480	15.550	15.451	16,826,796
2024-09-27	13.690	14.410	13.560	14.200	14.110	12,575,244
2024-09-26	13.100	13.480	13.040	13.420	13.335	9,743,156
2024-09-25	13.060	13.590	13.010	13.240	13.156	13,523,600
2024-09-24	12.670	13.230	12.460	13.120	13.037	10,804,900
2024-09-23	12.700	12.780	12.550	12.610	12.530	5,438,276
2024-09-20	12.790	12.950	12.550	12.650	12.570	11,424,658
2024-09-19	11.580	12.650	11.550	12.650	12.570	7,113,263
2024-09-18	11.770	11.950	11.380	11.500	11.427	3,827,300
2024-09-13	12.080	12.100	11.720	11.750	11.675	4,471,241
2024-09-12	12.090	12.290	12.050	12.090	12.013	4,632,855
2024-09-11	12.180	12.360	12.050	12.170	12.093	6,410,774
2024-09-10	12.540	13.130	12.340	12.460	12.381	10,258,478
2024-09-09	12.610	12.910	12.250	12.600	12.520	11,715,902
2024-09-06	12.910	13.600	12.610	12.720	12.639	20,965,816
2024-09-05	11.670	12.390	11.380	12.390	12.311	10,363,383
2024-09-04	11.350	11.400	11.190	11.260	11.189	1,508,068
2024-09-03	11.050	11.460	11.050	11.370	11.298	2,091,916
2024-09-02	11.420	11.490	11.200	11.220	11.149	1,899,003
2024-08-30	11.180	11.540	11.150	11.410	11.338	2,491,710
2024-08-29	11.080	11.220	10.920	11.180	11.109	1,252,616
2024-08-28	10.950	11.160	10.800	11.090	11.020	1,614,125
2024-08-27	11.200	11.350	10.910	10.960	10.890	1,663,700
2024-08-26	11.000	11.250	10.890	11.250	11.179	1,844,294
2024-08-23	10.900	10.980	10.710	10.950	10.881	1,474,400
2024-08-22	11.220	11.370	10.860	10.870	10.801	2,748,772
2024-08-21	11.280	11.470	11.220	11.280	11.208	1,571,132
2024-08-20	11.610	11.680	11.320	11.350	11.278	1,922,782
2024-08-19	11.500	11.760	11.430	11.690	11.616	1,913,500
2024-08-16	11.610	11.640	11.470	11.500	11.427	1,359,864
2024-08-15	11.370	11.700	11.260	11.540	11.467	2,083,803
2024-08-14	11.450	11.490	11.310	11.390	11.318	1,246,161
2024-08-13	11.410	11.470	11.250	11.410	11.338	1,583,147
2024-08-12	11.650	11.770	11.380	11.410	11.338	1,748,764
2024-08-09	11.730	11.970	11.640	11.640	11.566	1,504,369
2024-08-08	11.880	11.940	11.600	11.800	11.725	1,713,005
2024-08-07	11.860	11.990	11.760	11.920	11.844	1,505,960
2024-08-06	11.710	11.980	11.710	11.930	11.854	2,246,773
2024-08-05	11.800	12.060	11.600	11.630	11.556	2,498,559
2024-08-02	11.960	12.150	11.800	11.850	11.775	1,933,266
2024-08-01	12.190	12.240	12.010	12.090	12.013	2,440,322
2024-07-31	11.770	12.180	11.720	12.110	12.033	3,048,929
2024-07-30	11.660	11.820	11.530	11.750	11.675	1,641,407
2024-07-29	11.650	11.740	11.480	11.660	11.586	1,745,331
2024-07-26	11.430	11.680	11.370	11.620	11.546	1,620,900

← NewerPage 9 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.