Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.890 | 3.950 | 3.860 | 3.920 | 3.920 | 15,913,000 |
| 2025-01-17 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 10,213,455 |
| 2025-01-16 | 3.830 | 3.930 | 3.810 | 3.850 | 3.850 | 18,237,200 |
| 2025-01-15 | 3.870 | 3.880 | 3.770 | 3.820 | 3.820 | 17,687,900 |
| 2025-01-14 | 3.700 | 3.870 | 3.700 | 3.860 | 3.860 | 21,596,402 |
| 2025-01-13 | 3.660 | 3.730 | 3.600 | 3.710 | 3.710 | 15,208,000 |
| 2025-01-10 | 3.790 | 3.860 | 3.680 | 3.680 | 3.680 | 17,693,500 |
| 2025-01-09 | 3.770 | 3.830 | 3.740 | 3.780 | 3.780 | 19,509,301 |
| 2025-01-08 | 3.860 | 3.870 | 3.670 | 3.790 | 3.790 | 23,068,325 |
| 2025-01-07 | 3.780 | 3.880 | 3.780 | 3.870 | 3.870 | 19,036,125 |
| 2025-01-06 | 3.760 | 3.820 | 3.660 | 3.770 | 3.770 | 17,185,600 |
| 2025-01-03 | 3.910 | 3.930 | 3.720 | 3.760 | 3.760 | 23,601,594 |
| 2025-01-02 | 4.000 | 4.030 | 3.850 | 3.890 | 3.890 | 21,107,876 |
| 2024-12-31 | 4.110 | 4.160 | 4.000 | 4.000 | 4.000 | 15,610,194 |
| 2024-12-30 | 4.120 | 4.140 | 4.060 | 4.100 | 4.100 | 16,920,800 |
| 2024-12-27 | 4.070 | 4.190 | 4.050 | 4.140 | 4.140 | 20,814,369 |
| 2024-12-26 | 4.040 | 4.110 | 4.030 | 4.070 | 4.070 | 15,246,976 |
| 2024-12-25 | 4.200 | 4.220 | 4.010 | 4.050 | 4.050 | 30,827,287 |
| 2024-12-24 | 4.210 | 4.290 | 4.180 | 4.190 | 4.190 | 20,022,200 |
| 2024-12-23 | 4.360 | 4.370 | 4.190 | 4.210 | 4.210 | 24,824,200 |
| 2024-12-20 | 4.360 | 4.400 | 4.310 | 4.370 | 4.370 | 17,246,158 |
| 2024-12-19 | 4.400 | 4.430 | 4.300 | 4.370 | 4.370 | 24,900,597 |
| 2024-12-18 | 4.500 | 4.520 | 4.420 | 4.430 | 4.430 | 22,471,029 |
| 2024-12-17 | 4.520 | 4.600 | 4.470 | 4.500 | 4.500 | 28,418,000 |
| 2024-12-16 | 4.570 | 4.570 | 4.460 | 4.490 | 4.490 | 28,069,200 |
| 2024-12-13 | 4.720 | 4.720 | 4.570 | 4.580 | 4.580 | 38,093,189 |
| 2024-12-12 | 4.630 | 4.850 | 4.620 | 4.750 | 4.750 | 61,268,986 |
| 2024-12-11 | 4.560 | 4.640 | 4.550 | 4.630 | 4.630 | 25,452,802 |
| 2024-12-10 | 4.720 | 4.770 | 4.570 | 4.590 | 4.590 | 40,687,174 |
| 2024-12-09 | 4.630 | 4.680 | 4.530 | 4.610 | 4.610 | 29,577,383 |
| 2024-12-06 | 4.500 | 4.660 | 4.450 | 4.630 | 4.630 | 42,887,721 |
| 2024-12-05 | 4.440 | 4.550 | 4.420 | 4.530 | 4.530 | 26,328,544 |
| 2024-12-04 | 4.550 | 4.550 | 4.430 | 4.460 | 4.460 | 34,073,101 |
| 2024-12-03 | 4.630 | 4.650 | 4.510 | 4.570 | 4.570 | 34,441,324 |
| 2024-12-02 | 4.560 | 4.650 | 4.490 | 4.630 | 4.630 | 41,664,935 |
| 2024-11-29 | 4.580 | 4.630 | 4.450 | 4.550 | 4.550 | 47,211,727 |
| 2024-11-28 | 4.680 | 4.770 | 4.560 | 4.590 | 4.590 | 44,823,958 |
| 2024-11-27 | 4.590 | 4.670 | 4.410 | 4.670 | 4.670 | 64,924,598 |
| 2024-11-26 | 5.020 | 5.030 | 4.700 | 4.710 | 4.710 | 81,951,309 |
| 2024-11-25 | 4.810 | 5.240 | 4.760 | 5.140 | 5.140 | 144,865,706 |
| 2024-11-22 | 4.630 | 4.870 | 4.560 | 4.760 | 4.760 | 83,694,008 |
| 2024-11-21 | 4.630 | 4.730 | 4.600 | 4.650 | 4.650 | 37,504,128 |
| 2024-11-20 | 4.550 | 4.710 | 4.520 | 4.660 | 4.660 | 50,976,816 |
| 2024-11-19 | 4.480 | 4.570 | 4.330 | 4.570 | 4.570 | 51,133,382 |
| 2024-11-18 | 4.460 | 4.700 | 4.440 | 4.530 | 4.530 | 61,103,111 |
| 2024-11-15 | 4.530 | 4.620 | 4.390 | 4.400 | 4.400 | 54,445,404 |
| 2024-11-14 | 4.890 | 4.920 | 4.530 | 4.540 | 4.540 | 63,824,219 |
| 2024-11-13 | 4.700 | 4.970 | 4.650 | 4.790 | 4.790 | 80,873,396 |
| 2024-11-12 | 5.030 | 5.100 | 4.710 | 4.760 | 4.760 | 163,885,217 |
| 2024-11-11 | 5.300 | 5.430 | 5.060 | 5.220 | 5.220 | 264,623,228 |
| 2024-11-08 | 4.620 | 4.940 | 4.620 | 4.940 | 4.940 | 66,316,317 |
| 2024-11-07 | 4.090 | 4.490 | 4.090 | 4.490 | 4.490 | 113,410,746 |
| 2024-11-06 | 4.070 | 4.220 | 4.060 | 4.080 | 4.080 | 48,204,884 |
| 2024-11-05 | 3.910 | 4.100 | 3.900 | 4.060 | 4.060 | 43,478,200 |
| 2024-11-04 | 3.890 | 3.960 | 3.840 | 3.920 | 3.920 | 21,910,570 |
| 2024-11-01 | 4.000 | 4.020 | 3.850 | 3.890 | 3.890 | 34,792,529 |
| 2024-10-31 | 3.890 | 4.040 | 3.890 | 4.000 | 4.000 | 42,385,450 |
| 2024-10-30 | 3.880 | 3.950 | 3.840 | 3.880 | 3.880 | 32,591,172 |
| 2024-10-29 | 4.090 | 4.150 | 3.910 | 3.920 | 3.920 | 49,538,697 |
| 2024-10-28 | 3.990 | 4.070 | 3.930 | 4.070 | 4.070 | 51,944,558 |
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.