Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 7.180 | 7.260 | 7.130 | 7.180 | 7.078 | 8,975,982 |
| 2023-04-26 | 6.960 | 7.290 | 6.950 | 7.180 | 7.078 | 15,361,043 |
| 2023-04-25 | 7.250 | 7.330 | 6.930 | 7.000 | 6.900 | 20,839,365 |
| 2023-04-24 | 7.210 | 7.340 | 7.150 | 7.290 | 7.186 | 9,912,655 |
| 2023-04-21 | 7.410 | 7.490 | 7.230 | 7.240 | 7.137 | 15,902,793 |
| 2023-04-20 | 7.670 | 7.670 | 7.400 | 7.410 | 7.304 | 22,671,481 |
| 2023-04-19 | 7.840 | 7.840 | 7.680 | 7.690 | 7.580 | 14,633,298 |
| 2023-04-18 | 7.800 | 7.920 | 7.790 | 7.840 | 7.728 | 12,480,985 |
| 2023-04-17 | 7.780 | 7.830 | 7.750 | 7.810 | 7.699 | 8,000,485 |
| 2023-04-14 | 7.750 | 7.850 | 7.730 | 7.780 | 7.669 | 12,051,619 |
| 2023-04-13 | 7.800 | 7.800 | 7.750 | 7.750 | 7.639 | 11,635,410 |
| 2023-04-12 | 7.820 | 7.870 | 7.790 | 7.800 | 7.689 | 9,478,224 |
| 2023-04-11 | 7.820 | 7.870 | 7.800 | 7.810 | 7.699 | 9,879,307 |
| 2023-04-10 | 7.930 | 7.930 | 7.810 | 7.840 | 7.728 | 15,230,497 |
| 2023-04-07 | 7.880 | 7.960 | 7.880 | 7.890 | 7.777 | 13,315,464 |
| 2023-04-06 | 7.930 | 7.940 | 7.880 | 7.890 | 7.777 | 13,026,298 |
| 2023-04-04 | 8.070 | 8.080 | 7.930 | 7.950 | 7.837 | 15,284,448 |
| 2023-04-03 | 8.080 | 8.100 | 8.050 | 8.080 | 7.965 | 11,211,900 |
| 2023-03-31 | 8.170 | 8.170 | 8.100 | 8.100 | 7.985 | 13,327,644 |
| 2023-03-30 | 7.970 | 8.200 | 7.860 | 8.200 | 8.083 | 20,048,076 |
| 2023-03-29 | 8.050 | 8.060 | 7.950 | 7.960 | 7.846 | 9,183,243 |
| 2023-03-28 | 8.110 | 8.120 | 8.000 | 8.030 | 7.915 | 10,799,780 |
| 2023-03-27 | 8.060 | 8.140 | 8.050 | 8.080 | 7.965 | 10,390,956 |
| 2023-03-24 | 8.150 | 8.150 | 8.070 | 8.080 | 7.965 | 12,033,521 |
| 2023-03-23 | 8.230 | 8.230 | 8.080 | 8.110 | 7.994 | 16,545,398 |
| 2023-03-22 | 8.270 | 8.310 | 8.230 | 8.240 | 8.123 | 11,178,842 |
| 2023-03-21 | 8.270 | 8.290 | 8.230 | 8.260 | 8.142 | 10,987,891 |
| 2023-03-20 | 8.220 | 8.270 | 8.140 | 8.270 | 8.152 | 12,806,285 |
| 2023-03-17 | 8.180 | 8.230 | 8.130 | 8.220 | 8.103 | 14,400,608 |
| 2023-03-16 | 8.060 | 8.180 | 7.940 | 8.170 | 8.054 | 13,775,067 |
| 2023-03-15 | 7.990 | 8.090 | 7.970 | 8.050 | 7.935 | 10,601,148 |
| 2023-03-14 | 8.010 | 8.020 | 7.750 | 8.010 | 7.896 | 20,554,235 |
| 2023-03-13 | 8.040 | 8.100 | 7.960 | 8.010 | 7.896 | 14,424,651 |
| 2023-03-10 | 8.170 | 8.180 | 8.060 | 8.080 | 7.965 | 9,776,641 |
| 2023-03-09 | 8.200 | 8.220 | 8.130 | 8.170 | 8.054 | 8,016,917 |
| 2023-03-08 | 8.140 | 8.180 | 8.110 | 8.180 | 8.063 | 7,406,128 |
| 2023-03-07 | 8.300 | 8.300 | 8.150 | 8.150 | 8.034 | 13,991,545 |
| 2023-03-06 | 8.250 | 8.290 | 8.220 | 8.270 | 8.152 | 10,449,935 |
| 2023-03-03 | 8.270 | 8.290 | 8.190 | 8.240 | 8.123 | 13,672,031 |
| 2023-03-02 | 8.360 | 8.380 | 8.220 | 8.250 | 8.132 | 20,573,796 |
| 2023-03-01 | 8.390 | 8.410 | 8.330 | 8.360 | 8.241 | 16,196,725 |
| 2023-02-28 | 8.340 | 8.410 | 8.300 | 8.390 | 8.270 | 9,515,538 |
| 2023-02-27 | 8.430 | 8.480 | 8.320 | 8.330 | 8.211 | 12,536,800 |
| 2023-02-24 | 8.570 | 8.580 | 8.430 | 8.440 | 8.320 | 14,555,486 |
| 2023-02-23 | 8.780 | 8.850 | 8.550 | 8.590 | 8.468 | 23,469,216 |
| 2023-02-22 | 8.550 | 8.610 | 8.520 | 8.610 | 8.487 | 10,116,491 |
| 2023-02-21 | 8.480 | 8.630 | 8.430 | 8.590 | 8.468 | 15,922,416 |
| 2023-02-20 | 8.380 | 8.470 | 8.260 | 8.470 | 8.349 | 14,289,149 |
| 2023-02-17 | 8.530 | 8.590 | 8.380 | 8.400 | 8.280 | 17,558,053 |
| 2023-02-16 | 8.780 | 8.790 | 8.450 | 8.520 | 8.399 | 27,533,787 |
| 2023-02-15 | 8.790 | 8.800 | 8.730 | 8.760 | 8.635 | 13,959,225 |
| 2023-02-14 | 8.800 | 8.820 | 8.740 | 8.780 | 8.655 | 13,815,356 |
| 2023-02-13 | 8.800 | 8.840 | 8.730 | 8.760 | 8.635 | 18,382,792 |
| 2023-02-10 | 8.880 | 8.900 | 8.760 | 8.800 | 8.675 | 19,022,147 |
| 2023-02-09 | 8.780 | 8.920 | 8.690 | 8.880 | 8.753 | 31,377,300 |
| 2023-02-08 | 8.680 | 8.850 | 8.620 | 8.780 | 8.655 | 33,750,753 |
| 2023-02-07 | 8.550 | 8.640 | 8.550 | 8.640 | 8.517 | 12,263,715 |
| 2023-02-06 | 8.620 | 8.650 | 8.540 | 8.590 | 8.468 | 11,730,243 |
| 2023-02-03 | 8.710 | 8.750 | 8.530 | 8.630 | 8.507 | 19,729,312 |
| 2023-02-02 | 8.770 | 8.810 | 8.690 | 8.710 | 8.586 | 18,344,326 |
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.