Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.090 | 5.090 | 4.740 | 4.800 | 4.800 | 21,479,181 |
| 2024-01-19 | 5.210 | 5.310 | 5.120 | 5.130 | 5.130 | 11,296,034 |
| 2024-01-18 | 5.260 | 5.280 | 5.030 | 5.210 | 5.210 | 19,479,484 |
| 2024-01-17 | 5.400 | 5.430 | 5.260 | 5.270 | 5.270 | 10,240,114 |
| 2024-01-16 | 5.400 | 5.490 | 5.350 | 5.430 | 5.430 | 9,761,467 |
| 2024-01-15 | 5.480 | 5.500 | 5.390 | 5.410 | 5.410 | 9,882,422 |
| 2024-01-12 | 5.490 | 5.590 | 5.460 | 5.490 | 5.490 | 15,683,906 |
| 2024-01-11 | 5.320 | 5.530 | 5.290 | 5.490 | 5.490 | 18,084,271 |
| 2024-01-10 | 5.260 | 5.390 | 5.170 | 5.310 | 5.310 | 11,977,797 |
| 2024-01-09 | 5.230 | 5.380 | 5.200 | 5.270 | 5.270 | 11,661,300 |
| 2024-01-08 | 5.360 | 5.420 | 5.230 | 5.240 | 5.240 | 10,947,079 |
| 2024-01-05 | 5.460 | 5.560 | 5.350 | 5.370 | 5.370 | 9,807,720 |
| 2024-01-04 | 5.550 | 5.560 | 5.420 | 5.460 | 5.460 | 8,579,500 |
| 2024-01-03 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 9,913,300 |
| 2024-01-02 | 5.640 | 5.650 | 5.560 | 5.570 | 5.570 | 9,859,125 |
| 2023-12-29 | 5.580 | 5.690 | 5.540 | 5.640 | 5.640 | 14,231,918 |
| 2023-12-28 | 5.280 | 5.600 | 5.280 | 5.580 | 5.580 | 22,993,047 |
| 2023-12-27 | 5.360 | 5.380 | 5.270 | 5.300 | 5.300 | 6,119,256 |
| 2023-12-26 | 5.370 | 5.390 | 5.320 | 5.360 | 5.360 | 6,273,300 |
| 2023-12-25 | 5.360 | 5.440 | 5.320 | 5.370 | 5.370 | 6,036,901 |
| 2023-12-22 | 5.340 | 5.430 | 5.230 | 5.380 | 5.380 | 12,260,669 |
| 2023-12-21 | 5.270 | 5.390 | 5.200 | 5.350 | 5.350 | 11,149,152 |
| 2023-12-20 | 5.410 | 5.410 | 5.280 | 5.280 | 5.280 | 10,845,138 |
| 2023-12-19 | 5.360 | 5.440 | 5.350 | 5.400 | 5.400 | 6,083,017 |
| 2023-12-18 | 5.520 | 5.540 | 5.370 | 5.390 | 5.390 | 13,246,600 |
| 2023-12-15 | 5.540 | 5.620 | 5.520 | 5.540 | 5.540 | 10,800,713 |
| 2023-12-14 | 5.550 | 5.620 | 5.520 | 5.540 | 5.540 | 7,591,275 |
| 2023-12-13 | 5.680 | 5.680 | 5.540 | 5.550 | 5.550 | 12,998,500 |
| 2023-12-12 | 5.740 | 5.750 | 5.660 | 5.680 | 5.680 | 8,996,200 |
| 2023-12-11 | 5.730 | 5.770 | 5.610 | 5.760 | 5.760 | 13,717,956 |
| 2023-12-08 | 5.800 | 5.810 | 5.720 | 5.740 | 5.740 | 10,499,093 |
| 2023-12-07 | 5.810 | 5.830 | 5.730 | 5.780 | 5.780 | 11,034,000 |
| 2023-12-06 | 5.740 | 5.910 | 5.720 | 5.830 | 5.830 | 14,603,973 |
| 2023-12-05 | 5.810 | 5.860 | 5.740 | 5.740 | 5.740 | 10,195,045 |
| 2023-12-04 | 5.860 | 5.870 | 5.810 | 5.810 | 5.810 | 6,889,500 |
| 2023-12-01 | 5.930 | 5.930 | 5.830 | 5.860 | 5.860 | 9,785,921 |
| 2023-11-30 | 5.970 | 5.980 | 5.860 | 5.900 | 5.900 | 10,794,300 |
| 2023-11-29 | 5.980 | 6.020 | 5.950 | 5.970 | 5.970 | 6,852,700 |
| 2023-11-28 | 5.930 | 6.000 | 5.890 | 5.990 | 5.990 | 8,801,540 |
| 2023-11-27 | 5.990 | 6.000 | 5.900 | 5.930 | 5.930 | 8,166,449 |
| 2023-11-24 | 6.090 | 6.090 | 5.970 | 5.980 | 5.980 | 10,771,200 |
| 2023-11-23 | 6.060 | 6.100 | 6.020 | 6.090 | 6.090 | 6,981,858 |
| 2023-11-22 | 6.150 | 6.160 | 6.050 | 6.050 | 6.050 | 12,767,300 |
| 2023-11-21 | 6.240 | 6.250 | 6.150 | 6.150 | 6.150 | 10,929,813 |
| 2023-11-20 | 6.180 | 6.240 | 6.120 | 6.220 | 6.220 | 10,412,800 |
| 2023-11-17 | 6.090 | 6.200 | 6.080 | 6.180 | 6.180 | 9,305,400 |
| 2023-11-16 | 6.210 | 6.210 | 6.110 | 6.110 | 6.110 | 10,061,700 |
| 2023-11-15 | 6.180 | 6.240 | 6.180 | 6.210 | 6.210 | 12,501,899 |
| 2023-11-14 | 6.130 | 6.180 | 6.120 | 6.160 | 6.160 | 9,654,048 |
| 2023-11-13 | 6.120 | 6.170 | 6.110 | 6.140 | 6.140 | 8,529,300 |
| 2023-11-10 | 6.080 | 6.160 | 6.030 | 6.120 | 6.120 | 11,895,248 |
| 2023-11-09 | 6.090 | 6.140 | 6.070 | 6.090 | 6.090 | 8,091,014 |
| 2023-11-08 | 6.100 | 6.140 | 6.070 | 6.100 | 6.100 | 9,569,600 |
| 2023-11-07 | 6.160 | 6.160 | 6.070 | 6.110 | 6.110 | 9,870,401 |
| 2023-11-06 | 6.000 | 6.170 | 6.000 | 6.150 | 6.150 | 16,700,586 |
| 2023-11-03 | 5.880 | 6.020 | 5.870 | 5.990 | 5.990 | 12,745,909 |
| 2023-11-02 | 5.960 | 5.980 | 5.870 | 5.880 | 5.880 | 7,151,369 |
| 2023-11-01 | 5.930 | 5.980 | 5.900 | 5.950 | 5.950 | 8,109,401 |
| 2023-10-31 | 6.010 | 6.050 | 5.900 | 5.930 | 5.930 | 9,588,445 |
| 2023-10-30 | 5.930 | 6.050 | 5.930 | 6.020 | 6.020 | 12,392,182 |
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.