Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.740	5.980	5.700	5.960	5.960	19,789,924
2023-10-26	5.760	5.800	5.500	5.800	5.800	26,645,430
2023-10-25	5.790	5.920	5.780	5.850	5.850	11,619,700
2023-10-24	5.770	5.810	5.660	5.770	5.770	10,995,848
2023-10-23	5.990	6.010	5.690	5.720	5.720	15,346,250
2023-10-20	5.910	6.060	5.870	5.970	5.970	13,964,100
2023-10-19	6.000	6.040	5.920	5.920	5.920	12,804,700
2023-10-18	6.090	6.120	6.000	6.010	6.010	10,030,698
2023-10-17	6.110	6.160	6.080	6.110	6.110	8,019,701
2023-10-16	6.250	6.250	6.070	6.090	6.090	13,654,924
2023-10-13	6.280	6.280	6.210	6.240	6.240	10,363,510
2023-10-12	6.150	6.310	6.110	6.300	6.300	22,085,134
2023-10-11	6.130	6.180	6.070	6.130	6.130	11,479,910
2023-10-10	6.080	6.170	6.060	6.090	6.090	9,887,363
2023-10-09	6.070	6.100	6.020	6.070	6.070	7,767,100
2023-09-28	6.040	6.130	6.040	6.070	6.070	8,261,720
2023-09-27	5.950	6.130	5.940	6.020	6.020	11,790,288
2023-09-26	6.020	6.030	5.950	5.960	5.960	9,299,300
2023-09-25	6.120	6.130	6.020	6.030	6.030	10,040,377
2023-09-22	5.940	6.130	5.940	6.130	6.130	15,035,578
2023-09-21	6.200	6.240	5.960	5.980	5.980	19,475,049
2023-09-20	6.080	6.140	6.060	6.060	6.060	6,398,800
2023-09-19	6.170	6.210	6.070	6.090	6.090	9,602,723
2023-09-18	6.100	6.220	6.070	6.180	6.180	11,534,200
2023-09-15	6.060	6.130	6.020	6.100	6.100	6,792,500
2023-09-14	6.100	6.110	6.010	6.050	6.050	7,205,010
2023-09-13	6.190	6.210	6.070	6.110	6.110	8,847,800
2023-09-12	6.230	6.300	6.200	6.210	6.210	8,032,129
2023-09-11	6.170	6.270	6.110	6.240	6.240	11,262,040
2023-09-08	6.150	6.180	6.120	6.140	6.140	6,210,082
2023-09-07	6.280	6.300	6.140	6.150	6.150	9,796,033
2023-09-06	6.240	6.310	6.210	6.300	6.300	8,988,252
2023-09-05	6.240	6.280	6.170	6.260	6.260	10,306,400
2023-09-04	6.140	6.250	6.110	6.240	6.240	11,774,811
2023-09-01	6.140	6.170	6.090	6.110	6.110	5,443,031
2023-08-31	6.200	6.200	6.090	6.120	6.120	8,186,531
2023-08-30	6.200	6.280	6.170	6.180	6.180	11,333,850
2023-08-29	6.040	6.200	6.010	6.190	6.190	13,316,728
2023-08-28	6.300	6.300	6.010	6.030	6.030	20,046,894
2023-08-25	6.010	6.060	5.910	5.960	5.960	12,391,319
2023-08-24	6.080	6.130	5.990	6.040	6.040	13,002,500
2023-08-23	6.270	6.270	6.080	6.080	6.080	14,452,700
2023-08-22	6.350	6.380	6.160	6.280	6.280	16,718,220
2023-08-21	6.460	6.500	6.320	6.320	6.320	12,172,800
2023-08-18	6.700	6.730	6.470	6.480	6.480	16,506,400
2023-08-17	6.670	6.720	6.600	6.700	6.700	7,850,382
2023-08-16	6.660	6.730	6.650	6.670	6.670	6,688,200
2023-08-15	6.780	6.790	6.640	6.680	6.680	9,552,381
2023-08-14	6.860	6.870	6.670	6.750	6.750	12,008,200
2023-08-11	6.980	7.010	6.870	6.870	6.870	9,244,001
2023-08-10	6.930	7.050	6.930	6.970	6.970	6,319,900
2023-08-09	6.980	6.990	6.920	6.950	6.950	7,430,505
2023-08-08	7.050	7.080	6.940	6.990	6.990	9,200,736
2023-08-07	7.120	7.120	7.020	7.080	7.080	9,904,990
2023-08-04	7.090	7.160	7.070	7.100	7.100	9,514,200
2023-08-03	7.090	7.130	7.040	7.090	7.090	11,565,666
2023-08-02	7.080	7.160	7.050	7.130	7.130	14,318,231
2023-08-01	7.050	7.080	7.020	7.070	7.070	8,473,991
2023-07-31	6.990	7.100	6.990	7.050	7.050	14,243,623
2023-07-28	6.900	7.000	6.860	6.990	6.990	10,844,110

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.