Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.330 | 6.440 | 6.230 | 6.380 | 6.380 | 40,651,217 |
| 2025-10-20 | 6.190 | 6.360 | 6.190 | 6.310 | 6.310 | 47,576,707 |
| 2025-10-17 | 6.400 | 6.520 | 6.140 | 6.170 | 6.170 | 50,526,000 |
| 2025-10-16 | 6.510 | 6.580 | 6.400 | 6.410 | 6.410 | 35,306,010 |
| 2025-10-15 | 6.510 | 6.530 | 6.380 | 6.520 | 6.520 | 38,633,250 |
| 2025-10-14 | 6.710 | 6.760 | 6.500 | 6.520 | 6.520 | 48,793,439 |
| 2025-10-13 | 6.260 | 6.760 | 6.220 | 6.700 | 6.700 | 58,096,878 |
| 2025-10-10 | 6.900 | 6.920 | 6.660 | 6.680 | 6.680 | 73,207,399 |
| 2025-10-09 | 6.730 | 6.940 | 6.730 | 6.900 | 6.900 | 83,793,436 |
| 2025-09-30 | 6.690 | 6.820 | 6.670 | 6.710 | 6.710 | 66,715,957 |
| 2025-09-29 | 6.470 | 6.850 | 6.460 | 6.680 | 6.680 | 76,469,893 |
| 2025-09-26 | 6.630 | 6.710 | 6.470 | 6.480 | 6.480 | 63,849,752 |
| 2025-09-25 | 6.820 | 6.850 | 6.660 | 6.680 | 6.680 | 64,906,800 |
| 2025-09-24 | 6.620 | 6.830 | 6.560 | 6.820 | 6.820 | 77,793,977 |
| 2025-09-23 | 6.890 | 6.970 | 6.500 | 6.670 | 6.670 | 98,831,600 |
| 2025-09-22 | 6.990 | 7.050 | 6.720 | 6.820 | 6.820 | 87,992,660 |
| 2025-09-19 | 6.990 | 7.130 | 6.900 | 6.990 | 6.990 | 90,150,684 |
| 2025-09-18 | 7.230 | 7.230 | 6.980 | 7.030 | 7.030 | 132,348,320 |
| 2025-09-17 | 7.270 | 7.330 | 7.180 | 7.230 | 7.230 | 92,715,288 |
| 2025-09-16 | 7.490 | 7.490 | 7.160 | 7.300 | 7.300 | 168,480,389 |
| 2025-09-15 | 7.630 | 7.830 | 7.540 | 7.550 | 7.550 | 137,459,948 |
| 2025-09-12 | 7.800 | 7.930 | 7.630 | 7.690 | 7.690 | 171,188,219 |
| 2025-09-11 | 7.770 | 8.070 | 7.610 | 7.880 | 7.880 | 198,160,584 |
| 2025-09-10 | 7.650 | 7.930 | 7.520 | 7.850 | 7.850 | 254,022,324 |
| 2025-09-09 | 7.400 | 8.270 | 7.350 | 8.070 | 8.070 | 385,336,391 |
| 2025-09-08 | 7.750 | 7.840 | 7.410 | 7.520 | 7.520 | 220,126,644 |
| 2025-09-05 | 7.210 | 7.750 | 7.210 | 7.730 | 7.730 | 278,070,247 |
| 2025-09-04 | 7.260 | 7.670 | 7.060 | 7.410 | 7.410 | 219,126,035 |
| 2025-09-03 | 7.270 | 7.570 | 7.100 | 7.230 | 7.230 | 142,540,328 |
| 2025-09-02 | 7.500 | 7.720 | 7.230 | 7.360 | 7.360 | 179,222,448 |
| 2025-09-01 | 7.120 | 7.790 | 7.010 | 7.590 | 7.590 | 256,206,656 |
| 2025-08-29 | 6.950 | 7.230 | 6.820 | 7.110 | 7.110 | 199,169,351 |
| 2025-08-28 | 6.900 | 6.940 | 6.580 | 6.940 | 6.940 | 152,834,994 |
| 2025-08-27 | 7.160 | 7.270 | 6.880 | 6.890 | 6.890 | 158,723,872 |
| 2025-08-26 | 7.260 | 7.320 | 7.150 | 7.170 | 7.170 | 140,970,704 |
| 2025-08-25 | 7.200 | 7.500 | 7.200 | 7.290 | 7.290 | 210,958,707 |
| 2025-08-22 | 7.050 | 7.430 | 7.020 | 7.250 | 7.250 | 208,627,293 |
| 2025-08-21 | 7.760 | 8.120 | 7.110 | 7.230 | 7.230 | 340,228,838 |
| 2025-08-20 | 8.700 | 8.700 | 7.620 | 7.770 | 7.770 | 464,627,091 |
| 2025-08-19 | 8.300 | 8.470 | 7.980 | 8.470 | 8.470 | 369,963,150 |
| 2025-08-18 | 7.680 | 7.700 | 7.440 | 7.700 | 7.700 | 107,196,782 |
| 2025-08-15 | 6.200 | 7.000 | 6.200 | 7.000 | 7.000 | 226,836,292 |
| 2025-08-14 | 6.390 | 6.730 | 6.310 | 6.360 | 6.360 | 277,018,701 |
| 2025-08-13 | 6.080 | 6.450 | 6.060 | 6.400 | 6.400 | 229,597,650 |
| 2025-08-12 | 6.210 | 6.250 | 6.050 | 6.140 | 6.140 | 150,305,366 |
| 2025-08-11 | 6.240 | 6.400 | 6.180 | 6.290 | 6.290 | 173,307,830 |
| 2025-08-08 | 6.110 | 6.580 | 6.070 | 6.230 | 6.230 | 211,418,744 |
| 2025-08-07 | 6.390 | 6.390 | 6.140 | 6.160 | 6.160 | 180,332,388 |
| 2025-08-06 | 6.300 | 6.450 | 6.200 | 6.390 | 6.390 | 251,436,831 |
| 2025-08-05 | 5.990 | 6.570 | 5.970 | 6.370 | 6.370 | 334,768,033 |
| 2025-08-04 | 5.950 | 6.150 | 5.910 | 5.990 | 5.990 | 143,354,518 |
| 2025-08-01 | 6.260 | 6.320 | 6.030 | 6.050 | 6.050 | 317,695,848 |
| 2025-07-31 | 5.650 | 6.260 | 5.640 | 6.260 | 6.260 | 311,976,308 |
| 2025-07-30 | 5.880 | 5.950 | 5.630 | 5.690 | 5.690 | 165,355,753 |
| 2025-07-29 | 5.870 | 6.330 | 5.800 | 5.900 | 5.900 | 261,339,261 |
| 2025-07-28 | 5.620 | 6.000 | 5.600 | 5.950 | 5.950 | 252,442,926 |
| 2025-07-25 | 5.740 | 5.790 | 5.600 | 5.620 | 5.620 | 103,657,558 |
| 2025-07-24 | 5.580 | 5.830 | 5.560 | 5.730 | 5.730 | 161,311,100 |
| 2025-07-23 | 5.720 | 5.740 | 5.580 | 5.610 | 5.610 | 128,850,940 |
| 2025-07-22 | 5.610 | 5.860 | 5.550 | 5.770 | 5.770 | 176,770,248 |
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.