Nuode Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.680 | 3.960 | 3.660 | 3.940 | 3.940 | 69,025,546 |
| 2024-10-24 | 3.810 | 3.810 | 3.630 | 3.650 | 3.650 | 41,651,097 |
| 2024-10-23 | 3.690 | 3.810 | 3.650 | 3.810 | 3.810 | 47,809,311 |
| 2024-10-22 | 3.550 | 3.670 | 3.500 | 3.670 | 3.670 | 42,898,979 |
| 2024-10-21 | 3.550 | 3.620 | 3.520 | 3.550 | 3.550 | 34,058,364 |
| 2024-10-18 | 3.400 | 3.590 | 3.360 | 3.520 | 3.520 | 38,136,178 |
| 2024-10-17 | 3.470 | 3.520 | 3.390 | 3.400 | 3.400 | 22,940,698 |
| 2024-10-16 | 3.450 | 3.510 | 3.420 | 3.470 | 3.470 | 27,641,677 |
| 2024-10-15 | 3.580 | 3.600 | 3.500 | 3.500 | 3.500 | 28,194,689 |
| 2024-10-14 | 3.600 | 3.610 | 3.490 | 3.580 | 3.580 | 31,158,728 |
| 2024-10-11 | 3.740 | 3.750 | 3.480 | 3.540 | 3.540 | 39,636,091 |
| 2024-10-10 | 3.790 | 3.920 | 3.700 | 3.740 | 3.740 | 49,430,103 |
| 2024-10-09 | 4.190 | 4.190 | 3.780 | 3.790 | 3.790 | 83,229,221 |
| 2024-10-08 | 4.190 | 4.190 | 3.960 | 4.190 | 4.190 | 98,698,549 |
| 2024-09-30 | 3.720 | 3.810 | 3.610 | 3.810 | 3.810 | 83,739,016 |
| 2024-09-27 | 3.200 | 3.460 | 3.200 | 3.460 | 3.460 | 43,047,606 |
| 2024-09-26 | 3.060 | 3.170 | 3.030 | 3.170 | 3.170 | 32,934,811 |
| 2024-09-25 | 2.990 | 3.120 | 2.980 | 3.040 | 3.040 | 39,923,900 |
| 2024-09-24 | 2.750 | 2.950 | 2.740 | 2.940 | 2.940 | 38,139,788 |
| 2024-09-23 | 2.710 | 2.750 | 2.680 | 2.730 | 2.730 | 12,815,362 |
| 2024-09-20 | 2.780 | 2.780 | 2.700 | 2.710 | 2.710 | 17,038,461 |
| 2024-09-19 | 2.700 | 2.780 | 2.660 | 2.760 | 2.760 | 21,461,361 |
| 2024-09-18 | 2.740 | 2.740 | 2.650 | 2.690 | 2.690 | 14,247,449 |
| 2024-09-13 | 2.760 | 2.770 | 2.670 | 2.720 | 2.720 | 26,489,700 |
| 2024-09-12 | 2.720 | 2.830 | 2.690 | 2.750 | 2.750 | 37,492,635 |
| 2024-09-11 | 2.610 | 2.760 | 2.590 | 2.700 | 2.700 | 54,693,319 |
| 2024-09-10 | 2.650 | 2.780 | 2.560 | 2.620 | 2.620 | 69,913,247 |
| 2024-09-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 11,869,200 |
| 2024-09-06 | 3.060 | 3.080 | 3.010 | 3.020 | 3.020 | 13,059,000 |
| 2024-09-05 | 3.090 | 3.130 | 3.060 | 3.080 | 3.080 | 14,006,000 |
| 2024-09-04 | 3.060 | 3.120 | 3.040 | 3.080 | 3.080 | 18,342,600 |
| 2024-09-03 | 3.010 | 3.080 | 3.000 | 3.070 | 3.070 | 13,450,700 |
| 2024-09-02 | 3.060 | 3.100 | 3.010 | 3.010 | 3.010 | 15,631,700 |
| 2024-08-30 | 3.000 | 3.080 | 2.970 | 3.040 | 3.040 | 18,761,312 |
| 2024-08-29 | 2.890 | 2.990 | 2.880 | 2.980 | 2.980 | 14,779,965 |
| 2024-08-28 | 2.890 | 2.940 | 2.850 | 2.910 | 2.910 | 9,932,000 |
| 2024-08-27 | 3.000 | 3.000 | 2.890 | 2.900 | 2.900 | 13,833,765 |
| 2024-08-26 | 2.900 | 3.030 | 2.900 | 3.000 | 3.000 | 17,303,481 |
| 2024-08-23 | 2.930 | 2.940 | 2.880 | 2.900 | 2.900 | 11,948,050 |
| 2024-08-22 | 2.960 | 3.000 | 2.920 | 2.920 | 2.920 | 9,909,800 |
| 2024-08-21 | 2.970 | 3.010 | 2.950 | 2.960 | 2.960 | 11,635,911 |
| 2024-08-20 | 3.030 | 3.060 | 2.970 | 2.980 | 2.980 | 12,213,650 |
| 2024-08-19 | 3.060 | 3.080 | 3.010 | 3.030 | 3.030 | 12,417,200 |
| 2024-08-16 | 3.120 | 3.140 | 3.050 | 3.050 | 3.050 | 14,064,209 |
| 2024-08-15 | 3.060 | 3.150 | 3.020 | 3.120 | 3.120 | 17,148,959 |
| 2024-08-14 | 3.110 | 3.150 | 3.060 | 3.060 | 3.060 | 12,808,750 |
| 2024-08-13 | 3.060 | 3.130 | 3.020 | 3.120 | 3.120 | 17,218,650 |
| 2024-08-12 | 3.080 | 3.090 | 3.040 | 3.050 | 3.050 | 10,550,800 |
| 2024-08-09 | 3.130 | 3.150 | 3.080 | 3.080 | 3.080 | 13,246,000 |
| 2024-08-08 | 3.120 | 3.140 | 3.070 | 3.130 | 3.130 | 12,270,075 |
| 2024-08-07 | 3.110 | 3.140 | 3.090 | 3.120 | 3.120 | 11,984,661 |
| 2024-08-06 | 3.090 | 3.140 | 3.070 | 3.120 | 3.120 | 14,834,461 |
| 2024-08-05 | 3.130 | 3.190 | 3.060 | 3.060 | 3.060 | 18,342,025 |
| 2024-08-02 | 3.140 | 3.190 | 3.120 | 3.140 | 3.140 | 13,477,681 |
| 2024-08-01 | 3.180 | 3.220 | 3.150 | 3.170 | 3.170 | 14,490,100 |
| 2024-07-31 | 3.070 | 3.200 | 3.060 | 3.190 | 3.190 | 28,154,410 |
| 2024-07-30 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 11,720,040 |
| 2024-07-29 | 3.040 | 3.040 | 2.980 | 3.020 | 3.020 | 10,886,600 |
| 2024-07-26 | 2.970 | 3.070 | 2.960 | 3.030 | 3.030 | 14,284,211 |
| 2024-07-25 | 2.910 | 3.010 | 2.880 | 2.970 | 2.970 | 16,310,600 |
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.