Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.340 | 7.500 | 7.280 | 7.410 | 7.410 | 53,418,704 |
| 2026-01-14 | 7.440 | 7.590 | 7.270 | 7.390 | 7.390 | 78,742,005 |
| 2026-01-13 | 7.600 | 7.660 | 7.370 | 7.390 | 7.390 | 69,261,878 |
| 2026-01-12 | 7.450 | 7.660 | 7.360 | 7.590 | 7.590 | 92,530,440 |
| 2026-01-09 | 7.510 | 7.580 | 7.430 | 7.480 | 7.480 | 75,789,907 |
| 2026-01-08 | 7.450 | 7.600 | 7.390 | 7.540 | 7.540 | 72,841,783 |
| 2026-01-07 | 7.400 | 7.550 | 7.370 | 7.460 | 7.460 | 73,984,256 |
| 2026-01-06 | 7.420 | 7.520 | 7.390 | 7.440 | 7.440 | 83,162,622 |
| 2026-01-05 | 7.140 | 7.500 | 7.090 | 7.420 | 7.420 | 94,077,386 |
| 2025-12-31 | 7.150 | 7.230 | 7.070 | 7.090 | 7.090 | 46,993,099 |
| 2025-12-30 | 7.150 | 7.280 | 7.020 | 7.180 | 7.180 | 65,686,629 |
| 2025-12-29 | 7.410 | 7.430 | 7.180 | 7.220 | 7.220 | 75,020,894 |
| 2025-12-26 | 7.400 | 7.500 | 7.250 | 7.390 | 7.390 | 93,950,840 |
| 2025-12-25 | 7.440 | 7.440 | 7.180 | 7.340 | 7.340 | 100,152,800 |
| 2025-12-24 | 7.090 | 7.530 | 7.070 | 7.480 | 7.480 | 160,882,153 |
| 2025-12-23 | 6.770 | 7.050 | 6.650 | 7.030 | 7.030 | 97,092,697 |
| 2025-12-22 | 6.690 | 6.800 | 6.650 | 6.740 | 6.740 | 43,346,411 |
| 2025-12-19 | 6.540 | 6.720 | 6.510 | 6.680 | 6.680 | 49,138,688 |
| 2025-12-18 | 6.600 | 6.640 | 6.510 | 6.520 | 6.520 | 49,883,032 |
| 2025-12-17 | 6.500 | 6.690 | 6.500 | 6.670 | 6.670 | 53,157,140 |
| 2025-12-16 | 6.780 | 6.780 | 6.500 | 6.530 | 6.530 | 64,572,361 |
| 2025-12-15 | 6.820 | 6.880 | 6.770 | 6.820 | 6.820 | 47,337,642 |
| 2025-12-12 | 6.970 | 7.020 | 6.860 | 6.940 | 6.940 | 58,617,972 |
| 2025-12-11 | 7.150 | 7.220 | 6.970 | 6.970 | 6.970 | 68,272,484 |
| 2025-12-10 | 7.350 | 7.390 | 7.050 | 7.130 | 7.130 | 98,078,893 |
| 2025-12-09 | 7.650 | 7.720 | 7.370 | 7.410 | 7.410 | 93,104,918 |
| 2025-12-08 | 7.420 | 7.740 | 7.390 | 7.650 | 7.650 | 104,916,996 |
| 2025-12-05 | 7.800 | 7.860 | 7.260 | 7.560 | 7.560 | 122,903,088 |
| 2025-12-04 | 7.820 | 8.030 | 7.730 | 7.780 | 7.780 | 144,260,390 |
| 2025-12-03 | 7.670 | 7.860 | 7.550 | 7.720 | 7.720 | 146,710,881 |
| 2025-12-02 | 8.050 | 8.110 | 7.580 | 7.670 | 7.670 | 142,415,247 |
| 2025-12-01 | 7.630 | 7.890 | 7.610 | 7.780 | 7.780 | 135,446,321 |
| 2025-11-28 | 7.420 | 7.700 | 7.370 | 7.520 | 7.520 | 93,010,591 |
| 2025-11-27 | 7.460 | 7.650 | 7.430 | 7.460 | 7.460 | 90,818,771 |
| 2025-11-26 | 7.740 | 7.760 | 7.450 | 7.470 | 7.470 | 134,996,543 |
| 2025-11-25 | 7.120 | 7.730 | 7.070 | 7.730 | 7.730 | 195,432,817 |
| 2025-11-24 | 7.070 | 7.160 | 6.770 | 7.030 | 7.030 | 113,055,435 |
| 2025-11-21 | 7.560 | 7.620 | 7.070 | 7.070 | 7.070 | 175,032,304 |
| 2025-11-20 | 7.580 | 8.330 | 7.550 | 7.860 | 7.860 | 246,890,840 |
| 2025-11-19 | 7.600 | 7.930 | 7.440 | 7.570 | 7.570 | 144,112,107 |
| 2025-11-18 | 8.290 | 8.400 | 7.630 | 7.700 | 7.700 | 241,837,552 |
| 2025-11-17 | 8.500 | 8.640 | 8.160 | 8.360 | 8.360 | 197,995,160 |
| 2025-11-14 | 8.080 | 8.850 | 8.070 | 8.390 | 8.390 | 290,098,665 |
| 2025-11-13 | 7.500 | 8.300 | 7.450 | 8.150 | 8.150 | 289,146,059 |
| 2025-11-12 | 7.470 | 7.980 | 7.320 | 7.730 | 7.730 | 294,669,028 |
| 2025-11-11 | 7.230 | 7.400 | 7.140 | 7.260 | 7.260 | 145,731,009 |
| 2025-11-10 | 7.000 | 7.240 | 6.960 | 7.200 | 7.200 | 147,205,053 |
| 2025-11-07 | 6.710 | 7.010 | 6.680 | 6.900 | 6.900 | 104,384,665 |
| 2025-11-06 | 6.680 | 6.820 | 6.660 | 6.710 | 6.710 | 46,057,571 |
| 2025-11-05 | 6.500 | 6.750 | 6.460 | 6.680 | 6.680 | 53,202,618 |
| 2025-11-04 | 6.820 | 6.820 | 6.570 | 6.620 | 6.620 | 70,944,318 |
| 2025-11-03 | 6.920 | 6.940 | 6.680 | 6.810 | 6.810 | 113,813,235 |
| 2025-10-31 | 6.800 | 7.430 | 6.780 | 7.080 | 7.080 | 196,819,145 |
| 2025-10-30 | 6.850 | 6.850 | 6.690 | 6.750 | 6.750 | 76,129,731 |
| 2025-10-29 | 6.640 | 6.960 | 6.620 | 6.930 | 6.930 | 117,100,017 |
| 2025-10-28 | 6.550 | 6.780 | 6.500 | 6.680 | 6.680 | 81,911,695 |
| 2025-10-27 | 6.680 | 6.690 | 6.500 | 6.590 | 6.590 | 65,952,157 |
| 2025-10-24 | 6.490 | 6.700 | 6.390 | 6.630 | 6.630 | 81,762,948 |
| 2025-10-23 | 6.430 | 6.470 | 6.270 | 6.460 | 6.460 | 42,902,522 |
| 2025-10-22 | 6.350 | 6.440 | 6.300 | 6.400 | 6.400 | 29,937,846 |
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.