Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-02-01 | 8.620 | 8.760 | 8.620 | 8.760 | 8.635 | 22,757,848 |
| 2023-01-31 | 8.550 | 8.650 | 8.540 | 8.600 | 8.477 | 11,963,914 |
| 2023-01-30 | 8.590 | 8.720 | 8.570 | 8.570 | 8.448 | 20,927,381 |
| 2023-01-20 | 8.310 | 8.530 | 8.310 | 8.510 | 8.389 | 21,053,883 |
| 2023-01-19 | 8.290 | 8.330 | 8.250 | 8.320 | 8.201 | 9,064,508 |
| 2023-01-18 | 8.330 | 8.360 | 8.290 | 8.300 | 8.182 | 10,172,384 |
| 2023-01-17 | 8.340 | 8.380 | 8.270 | 8.290 | 8.172 | 9,544,915 |
| 2023-01-16 | 8.220 | 8.380 | 8.200 | 8.340 | 8.221 | 15,457,253 |
| 2023-01-13 | 8.250 | 8.320 | 8.180 | 8.250 | 8.132 | 10,996,177 |
| 2023-01-12 | 8.210 | 8.430 | 8.200 | 8.240 | 8.123 | 19,502,500 |
| 2023-01-11 | 8.350 | 8.360 | 8.150 | 8.160 | 8.044 | 13,741,480 |
| 2023-01-10 | 8.400 | 8.420 | 8.280 | 8.340 | 8.221 | 12,152,685 |
| 2023-01-09 | 8.310 | 8.450 | 8.290 | 8.370 | 8.251 | 15,211,780 |
| 2023-01-06 | 8.280 | 8.390 | 8.250 | 8.280 | 8.162 | 14,085,591 |
| 2023-01-05 | 8.260 | 8.370 | 8.200 | 8.280 | 8.162 | 14,545,387 |
| 2023-01-04 | 8.160 | 8.260 | 8.100 | 8.250 | 8.132 | 16,065,606 |
| 2023-01-03 | 7.940 | 8.240 | 7.880 | 8.200 | 8.083 | 18,934,789 |
| 2022-12-30 | 8.060 | 8.090 | 7.950 | 7.950 | 7.837 | 10,742,845 |
| 2022-12-29 | 8.100 | 8.120 | 8.020 | 8.040 | 7.925 | 11,096,763 |
| 2022-12-28 | 8.170 | 8.170 | 8.040 | 8.130 | 8.014 | 12,339,742 |
| 2022-12-27 | 8.180 | 8.210 | 8.040 | 8.170 | 8.054 | 12,930,572 |
| 2022-12-26 | 8.080 | 8.200 | 8.070 | 8.160 | 8.044 | 13,614,884 |
| 2022-12-23 | 8.100 | 8.140 | 7.910 | 8.120 | 8.004 | 14,340,982 |
| 2022-12-22 | 8.440 | 8.460 | 8.080 | 8.080 | 7.965 | 17,027,086 |
| 2022-12-21 | 8.510 | 8.600 | 8.360 | 8.420 | 8.300 | 10,590,161 |
| 2022-12-20 | 8.480 | 8.550 | 8.410 | 8.510 | 8.389 | 9,127,385 |
| 2022-12-19 | 8.630 | 8.710 | 8.450 | 8.480 | 8.359 | 13,210,269 |
| 2022-12-16 | 8.750 | 8.770 | 8.620 | 8.650 | 8.527 | 14,235,929 |
| 2022-12-15 | 8.700 | 8.840 | 8.610 | 8.800 | 8.675 | 17,798,022 |
| 2022-12-14 | 8.660 | 8.730 | 8.640 | 8.680 | 8.556 | 12,269,035 |
| 2022-12-13 | 8.700 | 8.760 | 8.610 | 8.640 | 8.517 | 14,983,743 |
| 2022-12-12 | 8.800 | 8.870 | 8.670 | 8.710 | 8.586 | 18,405,962 |
| 2022-12-09 | 8.910 | 9.010 | 8.790 | 8.820 | 8.694 | 29,041,765 |
| 2022-12-08 | 9.220 | 9.220 | 8.960 | 8.960 | 8.832 | 41,860,513 |
| 2022-12-07 | 9.190 | 9.500 | 9.170 | 9.290 | 9.158 | 37,068,373 |
| 2022-12-06 | 9.220 | 9.280 | 9.160 | 9.190 | 9.059 | 20,314,937 |
| 2022-12-05 | 9.240 | 9.260 | 9.160 | 9.230 | 9.098 | 20,012,559 |
| 2022-12-02 | 9.210 | 9.300 | 9.180 | 9.200 | 9.069 | 18,180,470 |
| 2022-12-01 | 9.280 | 9.370 | 9.220 | 9.250 | 9.118 | 24,132,150 |
| 2022-11-30 | 9.230 | 9.350 | 9.150 | 9.220 | 9.089 | 24,985,569 |
| 2022-11-29 | 9.230 | 9.310 | 9.160 | 9.250 | 9.118 | 26,762,576 |
| 2022-11-28 | 9.010 | 9.270 | 8.990 | 9.240 | 9.108 | 21,998,905 |
| 2022-11-25 | 9.300 | 9.350 | 9.200 | 9.220 | 9.089 | 35,418,242 |
| 2022-11-24 | 9.200 | 9.460 | 9.070 | 9.450 | 9.315 | 67,298,752 |
| 2022-11-23 | 8.980 | 9.240 | 8.910 | 9.140 | 9.010 | 35,983,785 |
| 2022-11-22 | 9.050 | 9.230 | 8.980 | 9.020 | 8.891 | 34,596,224 |
| 2022-11-21 | 8.750 | 9.000 | 8.710 | 9.000 | 8.872 | 16,398,221 |
| 2022-11-18 | 8.960 | 9.020 | 8.820 | 8.850 | 8.724 | 18,564,450 |
| 2022-11-17 | 9.030 | 9.030 | 8.880 | 8.940 | 8.813 | 19,580,983 |
| 2022-11-16 | 9.150 | 9.190 | 9.010 | 9.040 | 8.911 | 19,175,399 |
| 2022-11-15 | 8.850 | 9.140 | 8.850 | 9.130 | 9.000 | 27,815,978 |
| 2022-11-14 | 9.000 | 9.080 | 8.810 | 8.860 | 8.734 | 23,641,577 |
| 2022-11-11 | 9.090 | 9.150 | 8.990 | 9.000 | 8.872 | 26,187,817 |
| 2022-11-10 | 9.100 | 9.110 | 8.890 | 8.930 | 8.803 | 29,730,886 |
| 2022-11-09 | 9.220 | 9.270 | 9.150 | 9.160 | 9.029 | 17,160,360 |
| 2022-11-08 | 9.330 | 9.430 | 9.150 | 9.230 | 9.098 | 25,572,498 |
| 2022-11-07 | 9.450 | 9.550 | 9.260 | 9.340 | 9.207 | 38,875,571 |
| 2022-11-04 | 9.010 | 9.400 | 9.000 | 9.340 | 9.207 | 52,371,832 |
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.