Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.910 | 10.290 | 9.900 | 10.000 | 10.000 | 173,731,971 |
| 2026-04-17 | 9.900 | 10.360 | 9.710 | 9.990 | 9.990 | 187,522,708 |
| 2026-04-16 | 10.320 | 10.390 | 9.930 | 10.050 | 10.050 | 198,217,532 |
| 2026-04-15 | 10.370 | 10.880 | 10.200 | 10.250 | 10.250 | 215,075,570 |
| 2026-04-14 | 10.200 | 10.550 | 10.020 | 10.370 | 10.370 | 225,271,925 |
| 2026-04-13 | 9.550 | 10.350 | 9.550 | 10.190 | 10.190 | 256,833,612 |
| 2026-04-10 | 10.000 | 10.650 | 9.860 | 9.880 | 9.880 | 309,065,052 |
| 2026-04-09 | 9.770 | 10.240 | 9.510 | 10.160 | 10.160 | 304,579,230 |
| 2026-04-08 | 9.790 | 10.040 | 9.500 | 9.820 | 9.820 | 345,658,571 |
| 2026-04-07 | 8.780 | 9.630 | 8.780 | 9.630 | 9.630 | 355,323,765 |
| 2026-04-03 | 9.200 | 9.370 | 8.710 | 8.750 | 8.750 | 192,639,655 |
| 2026-04-02 | 8.980 | 9.370 | 8.500 | 9.340 | 9.340 | 275,499,143 |
| 2026-04-01 | 9.250 | 9.830 | 9.010 | 9.080 | 9.080 | 336,772,089 |
| 2026-03-31 | 9.080 | 9.490 | 8.750 | 9.220 | 9.220 | 327,751,380 |
| 2026-03-30 | 9.010 | 9.380 | 8.770 | 9.100 | 9.100 | 330,232,119 |
| 2026-03-27 | 7.700 | 8.660 | 7.650 | 8.660 | 8.660 | 176,169,039 |
| 2026-03-26 | 7.800 | 8.300 | 7.720 | 7.870 | 7.870 | 136,459,351 |
| 2026-03-25 | 7.810 | 7.970 | 7.710 | 7.860 | 7.860 | 82,207,978 |
| 2026-03-24 | 7.550 | 7.920 | 7.060 | 7.830 | 7.830 | 129,031,501 |
| 2026-03-23 | 7.700 | 8.040 | 7.180 | 7.380 | 7.380 | 127,019,709 |
| 2026-03-20 | 7.820 | 8.270 | 7.690 | 7.780 | 7.780 | 125,147,769 |
| 2026-03-19 | 8.020 | 8.060 | 7.630 | 7.670 | 7.670 | 90,024,083 |
| 2026-03-18 | 8.160 | 8.340 | 7.830 | 8.100 | 8.100 | 97,666,669 |
| 2026-03-17 | 8.440 | 8.620 | 8.000 | 8.010 | 8.010 | 129,690,516 |
| 2026-03-16 | 8.270 | 8.450 | 8.160 | 8.370 | 8.370 | 116,719,299 |
| 2026-03-13 | 8.130 | 8.660 | 8.020 | 8.340 | 8.340 | 149,722,774 |
| 2026-03-12 | 8.150 | 8.410 | 8.070 | 8.220 | 8.220 | 104,835,506 |
| 2026-03-11 | 7.740 | 8.480 | 7.690 | 8.200 | 8.200 | 155,528,903 |
| 2026-03-10 | 7.520 | 7.900 | 7.520 | 7.740 | 7.740 | 85,811,170 |
| 2026-03-09 | 7.530 | 7.530 | 7.100 | 7.430 | 7.430 | 86,697,387 |
| 2026-03-06 | 7.770 | 7.850 | 7.510 | 7.730 | 7.730 | 67,341,711 |
| 2026-03-05 | 8.060 | 8.130 | 7.770 | 7.840 | 7.840 | 64,846,858 |
| 2026-03-04 | 7.750 | 8.160 | 7.750 | 7.880 | 7.880 | 89,074,652 |
| 2026-03-03 | 8.640 | 8.810 | 7.970 | 7.980 | 7.980 | 136,124,251 |
| 2026-03-02 | 8.130 | 8.680 | 8.130 | 8.470 | 8.470 | 145,663,379 |
| 2026-02-27 | 8.220 | 8.400 | 8.080 | 8.390 | 8.390 | 173,898,817 |
| 2026-02-26 | 8.180 | 8.500 | 7.990 | 8.320 | 8.320 | 294,195,641 |
| 2026-02-25 | 7.690 | 8.170 | 7.630 | 8.170 | 8.170 | 168,534,661 |
| 2026-02-24 | 7.140 | 7.670 | 7.060 | 7.430 | 7.430 | 211,033,271 |
| 2026-02-13 | 6.780 | 7.100 | 6.730 | 6.970 | 6.970 | 58,736,832 |
| 2026-02-12 | 6.770 | 6.820 | 6.700 | 6.780 | 6.780 | 25,108,750 |
| 2026-02-11 | 6.790 | 6.850 | 6.710 | 6.780 | 6.780 | 31,109,475 |
| 2026-02-10 | 6.970 | 7.010 | 6.780 | 6.800 | 6.800 | 32,488,900 |
| 2026-02-09 | 6.800 | 6.970 | 6.750 | 6.970 | 6.970 | 47,695,728 |
| 2026-02-06 | 6.590 | 6.790 | 6.500 | 6.720 | 6.720 | 36,248,200 |
| 2026-02-05 | 6.730 | 6.740 | 6.610 | 6.630 | 6.630 | 28,238,585 |
| 2026-02-04 | 6.690 | 6.780 | 6.660 | 6.770 | 6.770 | 26,928,800 |
| 2026-02-03 | 6.680 | 6.740 | 6.640 | 6.730 | 6.730 | 26,773,392 |
| 2026-02-02 | 6.950 | 6.950 | 6.630 | 6.650 | 6.650 | 49,623,902 |
| 2026-01-30 | 6.970 | 6.990 | 6.760 | 6.870 | 6.870 | 64,256,235 |
| 2026-01-29 | 6.730 | 7.320 | 6.690 | 7.040 | 7.040 | 100,552,239 |
| 2026-01-28 | 6.750 | 6.940 | 6.670 | 6.830 | 6.830 | 55,289,742 |
| 2026-01-27 | 7.010 | 7.030 | 6.560 | 6.790 | 6.790 | 76,972,394 |
| 2026-01-26 | 7.300 | 7.350 | 6.980 | 7.010 | 7.010 | 83,067,600 |
| 2026-01-23 | 7.120 | 7.320 | 7.120 | 7.300 | 7.300 | 95,334,064 |
| 2026-01-22 | 7.200 | 7.520 | 7.010 | 7.170 | 7.170 | 99,977,771 |
| 2026-01-21 | 7.010 | 7.290 | 6.960 | 7.200 | 7.200 | 69,726,583 |
| 2026-01-20 | 7.340 | 7.590 | 7.010 | 7.080 | 7.080 | 113,315,589 |
| 2026-01-19 | 7.280 | 7.510 | 7.240 | 7.300 | 7.300 | 62,316,828 |
| 2026-01-16 | 7.470 | 7.490 | 7.200 | 7.300 | 7.300 | 67,078,900 |
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.