Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 10.940 | 10.980 | 9.850 | 9.950 | 9.950 | 110,603,201 |
| 2026-07-16 | 11.400 | 11.710 | 10.800 | 10.940 | 10.940 | 99,537,515 |
| 2026-07-15 | 12.380 | 12.430 | 11.570 | 11.660 | 11.660 | 98,629,954 |
| 2026-07-14 | 11.240 | 12.190 | 11.140 | 12.140 | 12.140 | 137,026,306 |
| 2026-07-13 | 12.420 | 12.800 | 11.540 | 11.540 | 11.540 | 125,769,207 |
| 2026-07-10 | 13.440 | 14.070 | 12.790 | 12.820 | 12.820 | 150,755,838 |
| 2026-07-09 | 13.700 | 13.960 | 12.560 | 13.440 | 13.440 | 252,372,226 |
| 2026-07-08 | 15.070 | 15.680 | 13.710 | 13.710 | 13.710 | 243,535,329 |
| 2026-07-07 | 14.360 | 15.830 | 14.260 | 15.230 | 15.230 | 280,807,501 |
| 2026-07-06 | 15.600 | 16.490 | 14.200 | 14.390 | 14.390 | 242,603,316 |
| 2026-07-03 | 14.570 | 15.980 | 14.510 | 15.750 | 15.750 | 245,553,564 |
| 2026-07-02 | 14.510 | 15.500 | 14.020 | 14.530 | 14.530 | 185,394,587 |
| 2026-07-01 | 15.250 | 15.960 | 14.990 | 15.330 | 15.330 | 208,513,756 |
| 2026-06-30 | 14.660 | 15.200 | 14.420 | 15.090 | 15.090 | 163,486,159 |
| 2026-06-29 | 15.000 | 16.080 | 14.400 | 14.730 | 14.730 | 194,758,980 |
| 2026-06-26 | 15.400 | 16.550 | 15.100 | 15.290 | 15.290 | 239,141,902 |
| 2026-06-25 | 14.950 | 16.100 | 14.660 | 15.770 | 15.770 | 266,245,415 |
| 2026-06-24 | 14.450 | 15.440 | 14.410 | 15.170 | 15.170 | 263,476,633 |
| 2026-06-23 | 16.500 | 16.550 | 15.440 | 15.440 | 15.440 | 160,469,541 |
| 2026-06-22 | 17.320 | 17.840 | 16.350 | 17.150 | 17.150 | 351,885,367 |
| 2026-06-18 | 17.500 | 18.420 | 17.000 | 17.570 | 17.570 | 492,845,625 |
| 2026-06-17 | 17.220 | 17.220 | 17.220 | 17.220 | 17.220 | 16,223,595 |
| 2026-06-16 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 10,811,608 |
| 2026-06-15 | 13.600 | 14.230 | 13.590 | 14.230 | 14.230 | 69,901,823 |
| 2026-06-12 | 12.520 | 13.440 | 12.300 | 12.940 | 12.940 | 279,825,152 |
| 2026-06-11 | 12.210 | 12.450 | 11.880 | 12.220 | 12.220 | 173,258,417 |
| 2026-06-10 | 12.380 | 12.580 | 11.800 | 12.200 | 12.200 | 223,809,055 |
| 2026-06-09 | 11.000 | 11.810 | 10.990 | 11.810 | 11.810 | 102,525,242 |
| 2026-06-08 | 10.700 | 11.270 | 10.520 | 10.740 | 10.740 | 133,355,748 |
| 2026-06-05 | 11.420 | 11.950 | 10.870 | 11.290 | 11.290 | 184,085,196 |
| 2026-06-04 | 11.890 | 11.900 | 11.260 | 11.540 | 11.540 | 176,615,533 |
| 2026-06-03 | 11.520 | 12.730 | 11.520 | 12.040 | 12.040 | 222,704,045 |
| 2026-06-02 | 12.180 | 12.320 | 11.330 | 11.840 | 11.840 | 211,983,717 |
| 2026-06-01 | 12.610 | 13.190 | 12.200 | 12.370 | 12.370 | 312,431,063 |
| 2026-05-29 | 11.700 | 12.660 | 11.510 | 12.660 | 12.660 | 277,103,792 |
| 2026-05-28 | 10.480 | 11.510 | 10.480 | 11.510 | 11.510 | 232,484,271 |
| 2026-05-27 | 10.650 | 10.920 | 10.320 | 10.460 | 10.460 | 181,210,075 |
| 2026-05-26 | 10.080 | 11.090 | 9.880 | 10.810 | 10.810 | 262,839,798 |
| 2026-05-25 | 10.170 | 10.650 | 10.030 | 10.080 | 10.080 | 104,991,651 |
| 2026-05-22 | 9.290 | 10.070 | 9.200 | 9.980 | 9.980 | 124,026,686 |
| 2026-05-21 | 9.990 | 10.140 | 9.260 | 9.290 | 9.290 | 104,152,325 |
| 2026-05-20 | 9.660 | 10.060 | 9.320 | 9.910 | 9.910 | 107,329,971 |
| 2026-05-19 | 9.880 | 10.010 | 9.540 | 9.720 | 9.720 | 92,386,953 |
| 2026-05-18 | 10.010 | 10.120 | 9.800 | 10.000 | 10.000 | 102,920,153 |
| 2026-05-15 | 10.340 | 10.840 | 10.030 | 10.110 | 10.110 | 132,935,458 |
| 2026-05-14 | 11.010 | 11.080 | 10.320 | 10.430 | 10.430 | 142,490,898 |
| 2026-05-13 | 10.800 | 11.370 | 10.620 | 11.070 | 11.070 | 159,382,022 |
| 2026-05-12 | 10.960 | 11.140 | 10.610 | 10.840 | 10.840 | 130,333,247 |
| 2026-05-11 | 11.070 | 11.450 | 10.850 | 10.950 | 10.950 | 154,896,252 |
| 2026-05-08 | 11.110 | 11.540 | 11.010 | 11.070 | 11.070 | 166,741,962 |
| 2026-05-07 | 11.410 | 11.990 | 11.250 | 11.290 | 11.290 | 191,131,264 |
| 2026-05-06 | 10.940 | 11.490 | 10.630 | 11.450 | 11.450 | 204,855,583 |
| 2026-04-30 | 10.900 | 11.340 | 10.710 | 10.750 | 10.750 | 170,797,399 |
| 2026-04-29 | 10.400 | 11.110 | 10.400 | 10.990 | 10.990 | 217,024,556 |
| 2026-04-28 | 10.400 | 10.960 | 10.120 | 10.560 | 10.560 | 236,608,899 |
| 2026-04-27 | 9.600 | 10.500 | 9.500 | 10.480 | 10.480 | 218,778,668 |
| 2026-04-24 | 8.940 | 9.950 | 8.630 | 9.760 | 9.760 | 265,834,440 |
| 2026-04-23 | 10.550 | 10.600 | 9.270 | 9.270 | 9.270 | 245,818,837 |
| 2026-04-22 | 10.000 | 10.470 | 10.000 | 10.300 | 10.300 | 204,277,671 |
| 2026-04-21 | 9.930 | 10.180 | 9.480 | 9.990 | 9.990 | 170,553,988 |
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.