Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.000	9.190	8.990	9.040	8.911	34,628,855
2022-11-02	8.710	9.290	8.620	9.130	9.000	69,402,314
2022-11-01	8.700	9.130	8.700	8.900	8.773	93,770,844
2022-10-31	9.670	9.670	9.670	9.670	9.532	0
2022-10-28	9.670	9.670	9.670	9.670	9.532	0
2022-10-27	9.670	9.670	9.670	9.670	9.532	0
2022-10-26	9.670	9.670	9.670	9.670	9.532	0
2022-10-25	9.670	9.670	9.670	9.670	9.532	0
2022-10-24	9.670	9.670	9.670	9.670	9.532	0
2022-10-21	9.670	9.670	9.670	9.670	9.532	0
2022-10-20	9.670	9.670	9.670	9.670	9.532	0
2022-10-19	9.010	9.780	8.990	9.670	9.532	89,089,984
2022-10-18	9.060	9.100	8.950	9.000	8.872	14,985,404
2022-10-17	8.930	9.030	8.900	9.000	8.872	16,090,127
2022-10-14	8.850	9.040	8.800	8.980	8.852	21,154,001
2022-10-13	8.700	8.850	8.670	8.780	8.655	17,364,646
2022-10-12	8.500	8.800	8.330	8.780	8.655	19,979,074
2022-10-11	8.410	8.550	8.370	8.500	8.379	12,685,147
2022-10-10	8.510	8.540	8.170	8.450	8.330	15,885,943
2022-09-30	8.540	8.600	8.310	8.500	8.379	16,359,135
2022-09-29	8.540	8.620	8.480	8.560	8.438	16,794,464
2022-09-28	8.860	8.860	8.400	8.450	8.330	18,758,367
2022-09-27	8.770	8.900	8.730	8.850	8.724	11,835,551
2022-09-26	8.820	8.930	8.740	8.750	8.625	12,373,439
2022-09-23	9.010	9.030	8.700	8.940	8.813	16,513,494
2022-09-22	8.960	9.090	8.930	8.980	8.852	11,608,904
2022-09-21	8.920	9.070	8.830	9.030	8.901	14,532,744
2022-09-20	8.870	9.060	8.810	8.980	8.852	19,869,423
2022-09-19	8.860	8.900	8.510	8.860	8.734	23,488,953
2022-09-16	8.850	8.940	8.750	8.880	8.753	21,936,607
2022-09-15	9.160	9.200	8.780	8.870	8.744	30,477,086
2022-09-14	9.220	9.250	9.120	9.160	9.029	22,072,551
2022-09-13	9.440	9.540	9.350	9.380	9.246	19,003,111
2022-09-09	9.360	9.440	9.270	9.420	9.286	17,028,177
2022-09-08	9.560	9.670	9.370	9.390	9.256	22,577,874
2022-09-07	9.400	9.600	9.370	9.540	9.404	23,628,852
2022-09-06	9.270	9.440	9.210	9.440	9.305	27,270,420
2022-09-05	9.330	9.350	9.200	9.230	9.098	18,687,171
2022-09-02	9.370	9.400	9.200	9.320	9.187	16,248,500
2022-09-01	9.360	9.520	9.280	9.300	9.167	17,097,322
2022-08-31	9.520	9.690	9.260	9.370	9.236	33,245,658
2022-08-30	9.750	9.890	9.680	9.720	9.581	24,236,286
2022-08-29	9.700	9.850	9.590	9.810	9.670	20,909,056
2022-08-26	9.860	10.050	9.850	9.880	9.739	29,231,885
2022-08-25	10.020	10.090	9.680	9.810	9.670	40,484,177
2022-08-24	10.520	10.590	10.000	10.020	9.877	62,724,271
2022-08-23	10.750	10.870	10.460	10.500	10.350	97,203,785
2022-08-22	10.900	11.020	10.690	10.950	10.794	48,944,822
2022-08-19	11.310	11.360	10.910	10.950	10.794	73,005,129
2022-08-18	11.390	11.600	11.340	11.370	11.208	65,642,178
2022-08-17	11.320	11.620	11.150	11.470	11.306	85,662,827
2022-08-16	11.230	11.500	11.190	11.470	11.306	79,762,934
2022-08-15	11.190	11.360	11.020	11.220	11.060	46,374,409
2022-08-12	11.400	11.540	11.140	11.190	11.030	74,488,335
2022-08-11	10.960	11.500	10.830	11.480	11.316	102,490,788
2022-08-10	11.100	11.140	10.830	10.900	10.745	50,280,765
2022-08-09	11.240	11.380	11.090	11.160	11.001	47,672,570
2022-08-08	11.050	11.350	10.900	11.250	11.090	61,302,023
2022-08-05	10.630	11.100	10.560	11.040	10.883	77,671,936
2022-08-04	10.950	11.070	10.480	10.660	10.508	66,620,449

← NewerPage 17 of 21 · 1,218 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.