Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.110 | 4.210 | 4.080 | 4.150 | 4.150 | 13,899,051 |
| 2024-04-24 | 4.110 | 4.130 | 4.030 | 4.120 | 4.120 | 11,891,356 |
| 2024-04-23 | 4.120 | 4.190 | 4.070 | 4.090 | 4.090 | 11,947,101 |
| 2024-04-22 | 4.100 | 4.170 | 4.010 | 4.110 | 4.110 | 13,546,460 |
| 2024-04-19 | 4.220 | 4.260 | 4.080 | 4.110 | 4.110 | 23,079,480 |
| 2024-04-18 | 4.340 | 4.360 | 4.200 | 4.260 | 4.260 | 18,318,092 |
| 2024-04-17 | 4.100 | 4.350 | 4.100 | 4.350 | 4.350 | 24,719,688 |
| 2024-04-16 | 4.370 | 4.370 | 4.030 | 4.050 | 4.050 | 29,285,938 |
| 2024-04-15 | 4.500 | 4.630 | 4.300 | 4.390 | 4.390 | 31,538,572 |
| 2024-04-12 | 4.700 | 4.720 | 4.500 | 4.520 | 4.520 | 25,746,162 |
| 2024-04-11 | 4.760 | 4.830 | 4.670 | 4.690 | 4.690 | 31,937,000 |
| 2024-04-10 | 5.020 | 5.020 | 4.850 | 4.870 | 4.870 | 36,031,493 |
| 2024-04-09 | 4.760 | 5.020 | 4.720 | 5.020 | 5.020 | 61,101,478 |
| 2024-04-08 | 4.870 | 4.920 | 4.710 | 4.720 | 4.720 | 18,293,350 |
| 2024-04-03 | 4.840 | 4.910 | 4.830 | 4.870 | 4.870 | 23,075,683 |
| 2024-04-02 | 4.740 | 4.890 | 4.730 | 4.860 | 4.860 | 23,974,240 |
| 2024-04-01 | 4.590 | 4.740 | 4.590 | 4.740 | 4.740 | 19,362,591 |
| 2024-03-29 | 4.570 | 4.640 | 4.550 | 4.580 | 4.580 | 7,085,000 |
| 2024-03-28 | 4.430 | 4.590 | 4.420 | 4.570 | 4.570 | 13,674,217 |
| 2024-03-27 | 4.670 | 4.690 | 4.440 | 4.450 | 4.450 | 19,185,133 |
| 2024-03-26 | 4.620 | 4.720 | 4.560 | 4.680 | 4.680 | 20,042,878 |
| 2024-03-25 | 4.740 | 4.750 | 4.600 | 4.600 | 4.600 | 16,926,497 |
| 2024-03-22 | 4.890 | 4.910 | 4.720 | 4.750 | 4.750 | 20,076,700 |
| 2024-03-21 | 4.950 | 4.980 | 4.860 | 4.900 | 4.900 | 19,857,578 |
| 2024-03-20 | 4.840 | 5.030 | 4.820 | 4.950 | 4.950 | 33,170,962 |
| 2024-03-19 | 4.810 | 4.870 | 4.790 | 4.830 | 4.830 | 16,399,700 |
| 2024-03-18 | 4.810 | 4.830 | 4.740 | 4.820 | 4.820 | 15,463,771 |
| 2024-03-15 | 4.710 | 4.760 | 4.660 | 4.760 | 4.760 | 13,757,918 |
| 2024-03-14 | 4.770 | 4.830 | 4.670 | 4.720 | 4.720 | 16,978,400 |
| 2024-03-13 | 4.800 | 4.800 | 4.730 | 4.760 | 4.760 | 12,393,400 |
| 2024-03-12 | 4.830 | 4.850 | 4.750 | 4.800 | 4.800 | 19,811,195 |
| 2024-03-11 | 4.580 | 4.800 | 4.570 | 4.790 | 4.790 | 29,327,950 |
| 2024-03-08 | 4.580 | 4.620 | 4.500 | 4.560 | 4.560 | 12,550,379 |
| 2024-03-07 | 4.670 | 4.700 | 4.570 | 4.570 | 4.570 | 12,974,506 |
| 2024-03-06 | 4.610 | 4.740 | 4.560 | 4.670 | 4.670 | 13,557,350 |
| 2024-03-05 | 4.680 | 4.680 | 4.600 | 4.610 | 4.610 | 13,683,604 |
| 2024-03-04 | 4.750 | 4.800 | 4.660 | 4.710 | 4.710 | 13,390,101 |
| 2024-03-01 | 4.740 | 4.840 | 4.690 | 4.760 | 4.760 | 16,134,634 |
| 2024-02-29 | 4.500 | 4.750 | 4.500 | 4.740 | 4.740 | 19,851,165 |
| 2024-02-28 | 4.720 | 4.920 | 4.550 | 4.560 | 4.560 | 33,190,300 |
| 2024-02-27 | 4.620 | 4.730 | 4.580 | 4.720 | 4.720 | 15,371,515 |
| 2024-02-26 | 4.580 | 4.710 | 4.550 | 4.620 | 4.620 | 21,095,661 |
| 2024-02-23 | 4.470 | 4.580 | 4.450 | 4.580 | 4.580 | 19,673,083 |
| 2024-02-22 | 4.450 | 4.510 | 4.400 | 4.470 | 4.470 | 14,794,101 |
| 2024-02-21 | 4.350 | 4.580 | 4.300 | 4.440 | 4.440 | 23,697,572 |
| 2024-02-20 | 4.430 | 4.440 | 4.320 | 4.360 | 4.360 | 15,059,499 |
| 2024-02-19 | 4.440 | 4.540 | 4.380 | 4.440 | 4.440 | 24,985,895 |
| 2024-02-08 | 4.610 | 4.610 | 4.350 | 4.440 | 4.440 | 41,117,690 |
| 2024-02-07 | 4.000 | 4.350 | 3.990 | 4.350 | 4.350 | 30,430,432 |
| 2024-02-06 | 3.690 | 4.030 | 3.610 | 3.950 | 3.950 | 30,225,679 |
| 2024-02-05 | 3.980 | 3.980 | 3.620 | 3.720 | 3.720 | 29,651,733 |
| 2024-02-02 | 4.250 | 4.300 | 3.830 | 4.000 | 4.000 | 25,523,500 |
| 2024-02-01 | 4.290 | 4.390 | 4.230 | 4.250 | 4.250 | 15,737,951 |
| 2024-01-31 | 4.510 | 4.590 | 4.330 | 4.330 | 4.330 | 16,648,595 |
| 2024-01-30 | 4.680 | 4.720 | 4.530 | 4.540 | 4.540 | 11,440,607 |
| 2024-01-29 | 4.870 | 4.910 | 4.700 | 4.710 | 4.710 | 13,794,037 |
| 2024-01-26 | 4.910 | 4.960 | 4.860 | 4.880 | 4.880 | 12,738,431 |
| 2024-01-25 | 4.800 | 4.940 | 4.750 | 4.930 | 4.930 | 14,904,281 |
| 2024-01-24 | 4.800 | 4.850 | 4.600 | 4.790 | 4.790 | 17,685,002 |
| 2024-01-23 | 4.800 | 4.860 | 4.680 | 4.780 | 4.780 | 15,035,478 |
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.