Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.950	7.040	6.890	6.920	6.920	10,956,606
2023-07-26	6.950	6.990	6.920	6.970	6.970	6,754,411
2023-07-25	6.870	6.970	6.850	6.950	6.950	13,259,653
2023-07-24	6.900	6.910	6.810	6.820	6.820	8,888,485
2023-07-21	6.910	6.980	6.820	6.910	6.910	14,556,365
2023-07-20	6.900	6.980	6.860	6.860	6.860	11,206,700
2023-07-19	6.960	6.980	6.870	6.910	6.910	8,203,750
2023-07-18	6.910	7.020	6.860	6.960	6.960	11,910,521
2023-07-17	6.950	6.950	6.840	6.890	6.890	9,122,011
2023-07-14	7.160	7.170	6.990	7.010	6.910	34,270,889
2023-07-13	7.270	7.370	7.270	7.320	7.216	15,045,886
2023-07-12	7.340	7.360	7.230	7.260	7.156	12,366,642
2023-07-11	7.320	7.360	7.270	7.340	7.235	14,102,614
2023-07-10	7.400	7.440	7.300	7.320	7.216	14,462,212
2023-07-07	7.410	7.520	7.350	7.360	7.255	18,568,667
2023-07-06	7.500	7.500	7.330	7.410	7.304	19,961,055
2023-07-05	7.440	7.620	7.420	7.510	7.403	23,616,646
2023-07-04	7.580	7.640	7.440	7.480	7.373	34,945,209
2023-07-03	7.260	7.750	7.260	7.630	7.521	61,077,690
2023-06-30	6.990	7.270	6.950	7.240	7.137	36,671,898
2023-06-29	6.900	7.000	6.860	6.970	6.871	13,632,085
2023-06-28	6.900	6.950	6.860	6.900	6.802	11,976,393
2023-06-27	6.930	7.050	6.880	6.950	6.851	18,003,995
2023-06-26	6.730	6.990	6.700	6.930	6.831	21,677,448
2023-06-21	6.760	7.020	6.730	6.770	6.673	21,747,503
2023-06-20	6.880	6.890	6.780	6.780	6.683	11,304,938
2023-06-19	6.880	6.920	6.800	6.860	6.762	14,522,096
2023-06-16	6.910	6.940	6.850	6.890	6.792	10,626,977
2023-06-15	6.780	6.900	6.760	6.890	6.792	12,205,614
2023-06-14	6.840	6.850	6.730	6.790	6.693	11,086,687
2023-06-13	6.760	6.880	6.720	6.830	6.733	10,093,040
2023-06-12	6.650	6.810	6.600	6.770	6.673	13,263,939
2023-06-09	6.680	6.720	6.610	6.630	6.535	10,953,001
2023-06-08	6.720	6.760	6.660	6.680	6.585	8,102,361
2023-06-07	6.780	6.830	6.700	6.720	6.624	7,865,500
2023-06-06	6.930	6.940	6.780	6.790	6.693	12,656,911
2023-06-05	6.990	7.030	6.910	6.920	6.821	10,560,339
2023-06-02	6.790	7.030	6.780	6.990	6.890	18,514,516
2023-06-01	6.650	6.850	6.630	6.790	6.693	16,405,068
2023-05-31	6.770	6.780	6.640	6.650	6.555	10,994,487
2023-05-30	6.770	6.840	6.640	6.780	6.683	13,738,428
2023-05-29	6.880	6.960	6.780	6.800	6.703	11,847,680
2023-05-26	7.000	7.050	6.790	6.910	6.811	22,394,661
2023-05-25	7.120	7.180	7.060	7.120	7.018	7,621,250
2023-05-24	7.170	7.220	7.120	7.130	7.028	7,268,415
2023-05-23	7.290	7.300	7.200	7.200	7.097	7,422,434
2023-05-22	7.280	7.310	7.240	7.290	7.186	7,598,504
2023-05-19	7.280	7.290	7.200	7.270	7.166	8,018,937
2023-05-18	7.360	7.390	7.260	7.290	7.186	10,301,200
2023-05-17	7.310	7.330	7.250	7.300	7.196	7,442,388
2023-05-16	7.350	7.360	7.270	7.290	7.186	7,885,132
2023-05-15	7.220	7.360	7.210	7.310	7.206	15,989,601
2023-05-12	7.300	7.380	7.230	7.240	7.137	8,414,153
2023-05-11	7.340	7.420	7.260	7.340	7.235	14,703,901
2023-05-10	7.140	7.340	7.120	7.300	7.196	15,422,090
2023-05-09	7.160	7.230	7.070	7.150	7.048	13,553,300
2023-05-08	7.100	7.200	7.060	7.160	7.058	11,215,133
2023-05-05	7.230	7.240	7.070	7.100	6.999	10,392,155
2023-05-04	7.210	7.310	7.180	7.210	7.107	10,056,762
2023-04-28	7.190	7.270	7.180	7.210	7.107	7,539,275

← NewerPage 14 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.