Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.520 | 3.610 | 3.520 | 3.540 | 3.540 | 25,413,574 |
| 2025-04-22 | 3.540 | 3.570 | 3.450 | 3.510 | 3.510 | 24,358,712 |
| 2025-04-21 | 3.490 | 3.600 | 3.450 | 3.580 | 3.580 | 16,617,281 |
| 2025-04-18 | 3.500 | 3.530 | 3.450 | 3.500 | 3.500 | 15,432,000 |
| 2025-04-17 | 3.400 | 3.650 | 3.390 | 3.510 | 3.510 | 27,887,279 |
| 2025-04-16 | 3.480 | 3.500 | 3.350 | 3.420 | 3.420 | 16,317,293 |
| 2025-04-15 | 3.510 | 3.550 | 3.460 | 3.490 | 3.490 | 15,620,200 |
| 2025-04-14 | 3.450 | 3.540 | 3.450 | 3.510 | 3.510 | 17,981,111 |
| 2025-04-11 | 3.380 | 3.450 | 3.350 | 3.430 | 3.430 | 16,817,002 |
| 2025-04-10 | 3.370 | 3.470 | 3.370 | 3.400 | 3.400 | 23,320,012 |
| 2025-04-09 | 3.280 | 3.350 | 3.070 | 3.330 | 3.330 | 30,748,950 |
| 2025-04-08 | 3.300 | 3.420 | 3.210 | 3.310 | 3.310 | 39,005,582 |
| 2025-04-07 | 3.530 | 3.540 | 3.370 | 3.370 | 3.370 | 25,746,438 |
| 2025-04-03 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 13,707,799 |
| 2025-04-02 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 12,563,199 |
| 2025-04-01 | 3.760 | 3.820 | 3.750 | 3.790 | 3.790 | 16,471,400 |
| 2025-03-31 | 3.820 | 3.850 | 3.710 | 3.740 | 3.740 | 28,471,300 |
| 2025-03-28 | 3.950 | 3.960 | 3.850 | 3.860 | 3.860 | 20,213,202 |
| 2025-03-27 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 18,748,212 |
| 2025-03-26 | 4.010 | 4.060 | 3.930 | 4.010 | 4.010 | 14,702,780 |
| 2025-03-25 | 4.000 | 4.050 | 3.960 | 4.010 | 4.010 | 16,272,964 |
| 2025-03-24 | 4.110 | 4.110 | 3.930 | 4.000 | 4.000 | 23,684,211 |
| 2025-03-21 | 4.120 | 4.160 | 4.050 | 4.070 | 4.070 | 21,798,450 |
| 2025-03-20 | 4.170 | 4.190 | 4.140 | 4.150 | 4.150 | 15,453,001 |
| 2025-03-19 | 4.260 | 4.270 | 4.160 | 4.190 | 4.190 | 19,993,200 |
| 2025-03-18 | 4.310 | 4.360 | 4.240 | 4.260 | 4.260 | 20,753,469 |
| 2025-03-17 | 4.350 | 4.350 | 4.260 | 4.300 | 4.300 | 21,843,925 |
| 2025-03-14 | 4.190 | 4.360 | 4.120 | 4.300 | 4.300 | 38,520,597 |
| 2025-03-13 | 4.250 | 4.270 | 4.130 | 4.180 | 4.180 | 24,332,163 |
| 2025-03-12 | 4.260 | 4.300 | 4.240 | 4.260 | 4.260 | 17,736,103 |
| 2025-03-11 | 4.240 | 4.260 | 4.180 | 4.260 | 4.260 | 20,997,400 |
| 2025-03-10 | 4.250 | 4.310 | 4.230 | 4.260 | 4.260 | 19,991,804 |
| 2025-03-07 | 4.320 | 4.330 | 4.230 | 4.250 | 4.250 | 23,327,944 |
| 2025-03-06 | 4.330 | 4.370 | 4.300 | 4.330 | 4.330 | 23,769,651 |
| 2025-03-05 | 4.320 | 4.350 | 4.250 | 4.290 | 4.290 | 26,728,000 |
| 2025-03-04 | 4.400 | 4.400 | 4.270 | 4.320 | 4.320 | 34,147,901 |
| 2025-03-03 | 4.330 | 4.520 | 4.320 | 4.430 | 4.430 | 50,084,385 |
| 2025-02-28 | 4.500 | 4.500 | 4.300 | 4.330 | 4.330 | 42,827,100 |
| 2025-02-27 | 4.430 | 4.500 | 4.400 | 4.500 | 4.500 | 46,036,102 |
| 2025-02-26 | 4.400 | 4.480 | 4.400 | 4.420 | 4.420 | 32,165,070 |
| 2025-02-25 | 4.350 | 4.450 | 4.300 | 4.400 | 4.400 | 36,287,207 |
| 2025-02-24 | 4.380 | 4.420 | 4.280 | 4.350 | 4.350 | 39,527,827 |
| 2025-02-21 | 4.370 | 4.500 | 4.320 | 4.400 | 4.400 | 83,075,218 |
| 2025-02-20 | 4.060 | 4.430 | 4.020 | 4.370 | 4.370 | 103,989,172 |
| 2025-02-19 | 3.980 | 4.030 | 3.940 | 4.030 | 4.030 | 18,544,359 |
| 2025-02-18 | 4.010 | 4.100 | 3.970 | 3.980 | 3.980 | 26,640,110 |
| 2025-02-17 | 4.060 | 4.070 | 3.990 | 4.010 | 4.010 | 20,370,167 |
| 2025-02-14 | 4.050 | 4.140 | 4.020 | 4.040 | 4.040 | 23,201,501 |
| 2025-02-13 | 4.100 | 4.120 | 4.050 | 4.060 | 4.060 | 18,874,000 |
| 2025-02-12 | 4.010 | 4.100 | 3.990 | 4.100 | 4.100 | 21,438,900 |
| 2025-02-11 | 4.080 | 4.100 | 3.960 | 4.010 | 4.010 | 22,805,766 |
| 2025-02-10 | 3.980 | 4.110 | 3.940 | 4.060 | 4.060 | 29,775,591 |
| 2025-02-07 | 3.860 | 4.000 | 3.840 | 3.960 | 3.960 | 26,938,698 |
| 2025-02-06 | 3.750 | 3.880 | 3.700 | 3.870 | 3.870 | 20,978,104 |
| 2025-02-05 | 3.710 | 3.790 | 3.690 | 3.740 | 3.740 | 14,031,300 |
| 2025-01-27 | 3.740 | 3.850 | 3.700 | 3.710 | 3.710 | 16,455,600 |
| 2025-01-24 | 3.750 | 3.810 | 3.720 | 3.800 | 3.800 | 13,765,624 |
| 2025-01-23 | 3.830 | 3.910 | 3.750 | 3.750 | 3.750 | 15,916,899 |
| 2025-01-22 | 3.830 | 3.840 | 3.760 | 3.780 | 3.780 | 11,949,100 |
| 2025-01-21 | 3.940 | 3.950 | 3.810 | 3.830 | 3.830 | 14,246,700 |
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.