Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.980 | 3.000 | 2.910 | 2.910 | 2.910 | 19,268,962 |
| 2024-07-23 | 3.030 | 3.080 | 2.990 | 2.990 | 2.990 | 15,661,534 |
| 2024-07-22 | 3.030 | 3.060 | 3.010 | 3.030 | 3.030 | 12,558,534 |
| 2024-07-19 | 3.070 | 3.090 | 3.010 | 3.040 | 3.040 | 19,514,901 |
| 2024-07-18 | 3.040 | 3.090 | 2.980 | 3.090 | 3.090 | 17,260,706 |
| 2024-07-17 | 3.050 | 3.080 | 3.020 | 3.040 | 3.040 | 15,263,601 |
| 2024-07-16 | 3.040 | 3.090 | 3.030 | 3.050 | 3.050 | 12,424,700 |
| 2024-07-15 | 3.120 | 3.140 | 3.040 | 3.050 | 3.050 | 18,592,800 |
| 2024-07-12 | 3.140 | 3.160 | 3.100 | 3.140 | 3.140 | 22,008,100 |
| 2024-07-11 | 3.000 | 3.130 | 2.990 | 3.120 | 3.120 | 28,083,929 |
| 2024-07-10 | 2.980 | 3.040 | 2.950 | 2.970 | 2.970 | 15,331,001 |
| 2024-07-09 | 2.980 | 3.010 | 2.900 | 2.990 | 2.990 | 20,441,189 |
| 2024-07-08 | 3.070 | 3.070 | 2.950 | 2.960 | 2.960 | 18,961,850 |
| 2024-07-05 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2024-07-04 | 3.110 | 3.150 | 3.020 | 3.030 | 3.030 | 24,712,641 |
| 2024-07-03 | 3.120 | 3.280 | 3.110 | 3.140 | 3.140 | 32,670,500 |
| 2024-07-02 | 3.110 | 3.140 | 3.060 | 3.130 | 3.130 | 17,360,034 |
| 2024-07-01 | 3.070 | 3.110 | 3.030 | 3.090 | 3.090 | 14,943,962 |
| 2024-06-28 | 3.050 | 3.140 | 3.040 | 3.050 | 3.050 | 16,669,889 |
| 2024-06-27 | 3.150 | 3.170 | 3.070 | 3.070 | 3.070 | 17,594,722 |
| 2024-06-26 | 3.040 | 3.180 | 2.980 | 3.180 | 3.180 | 25,211,844 |
| 2024-06-25 | 3.040 | 3.090 | 3.010 | 3.030 | 3.030 | 16,174,612 |
| 2024-06-24 | 3.120 | 3.130 | 3.000 | 3.020 | 3.020 | 21,631,754 |
| 2024-06-21 | 3.150 | 3.180 | 3.120 | 3.120 | 3.120 | 16,581,351 |
| 2024-06-20 | 3.240 | 3.280 | 3.140 | 3.150 | 3.150 | 22,506,316 |
| 2024-06-19 | 3.360 | 3.370 | 3.230 | 3.250 | 3.250 | 23,585,864 |
| 2024-06-18 | 3.370 | 3.400 | 3.320 | 3.350 | 3.350 | 18,980,505 |
| 2024-06-17 | 3.410 | 3.430 | 3.340 | 3.360 | 3.360 | 22,632,471 |
| 2024-06-14 | 3.440 | 3.450 | 3.340 | 3.420 | 3.420 | 29,425,077 |
| 2024-06-13 | 3.500 | 3.520 | 3.400 | 3.420 | 3.420 | 17,622,790 |
| 2024-06-12 | 3.530 | 3.560 | 3.480 | 3.490 | 3.490 | 16,496,485 |
| 2024-06-11 | 3.460 | 3.530 | 3.340 | 3.530 | 3.530 | 17,779,467 |
| 2024-06-07 | 3.390 | 3.490 | 3.350 | 3.440 | 3.440 | 19,330,231 |
| 2024-06-06 | 3.620 | 3.630 | 3.360 | 3.390 | 3.390 | 35,186,274 |
| 2024-06-05 | 3.630 | 3.700 | 3.580 | 3.590 | 3.590 | 20,988,581 |
| 2024-06-04 | 3.320 | 3.720 | 3.320 | 3.680 | 3.680 | 54,663,387 |
| 2024-06-03 | 4.030 | 4.060 | 3.690 | 3.690 | 3.690 | 44,259,619 |
| 2024-05-31 | 4.100 | 4.140 | 4.090 | 4.100 | 4.100 | 7,202,868 |
| 2024-05-30 | 4.090 | 4.130 | 4.080 | 4.090 | 4.090 | 8,027,251 |
| 2024-05-29 | 4.080 | 4.170 | 4.070 | 4.090 | 4.090 | 12,613,600 |
| 2024-05-28 | 4.110 | 4.120 | 4.050 | 4.060 | 4.060 | 8,000,200 |
| 2024-05-27 | 4.070 | 4.110 | 4.030 | 4.110 | 4.110 | 11,252,061 |
| 2024-05-24 | 4.120 | 4.150 | 4.080 | 4.080 | 4.080 | 9,225,400 |
| 2024-05-23 | 4.180 | 4.190 | 4.100 | 4.110 | 4.110 | 16,099,500 |
| 2024-05-22 | 4.160 | 4.250 | 4.150 | 4.220 | 4.220 | 18,571,213 |
| 2024-05-21 | 4.210 | 4.400 | 4.180 | 4.200 | 4.200 | 24,477,600 |
| 2024-05-20 | 4.270 | 4.320 | 4.210 | 4.220 | 4.220 | 14,679,600 |
| 2024-05-17 | 4.180 | 4.280 | 4.130 | 4.270 | 4.270 | 13,710,755 |
| 2024-05-16 | 4.220 | 4.260 | 4.160 | 4.170 | 4.170 | 14,710,877 |
| 2024-05-15 | 4.290 | 4.300 | 4.210 | 4.220 | 4.220 | 10,507,100 |
| 2024-05-14 | 4.290 | 4.370 | 4.250 | 4.260 | 4.260 | 14,563,400 |
| 2024-05-13 | 4.350 | 4.380 | 4.260 | 4.290 | 4.290 | 16,472,700 |
| 2024-05-10 | 4.460 | 4.490 | 4.350 | 4.390 | 4.390 | 18,114,500 |
| 2024-05-09 | 4.330 | 4.490 | 4.310 | 4.470 | 4.470 | 27,158,610 |
| 2024-05-08 | 4.390 | 4.390 | 4.300 | 4.310 | 4.310 | 14,345,200 |
| 2024-05-07 | 4.360 | 4.420 | 4.330 | 4.420 | 4.420 | 16,870,679 |
| 2024-05-06 | 4.240 | 4.450 | 4.240 | 4.380 | 4.380 | 29,096,232 |
| 2024-04-30 | 4.450 | 4.480 | 4.220 | 4.250 | 4.250 | 43,835,271 |
| 2024-04-29 | 4.300 | 4.600 | 4.270 | 4.580 | 4.580 | 33,486,695 |
| 2024-04-26 | 4.170 | 4.290 | 4.110 | 4.280 | 4.280 | 18,124,734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.1000 CNY |
| 2022-07-08 | 0.0598 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.