Nuode Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.950	10.000	9.530	9.700	9.700	63,729,220
2026-10-16	10.330	10.470	9.970	10.100	10.100	71,626,340
2026-10-15	9.520	10.380	9.480	10.170	10.170	86,222,977
2026-10-14	10.070	10.350	9.900	9.910	9.910	67,342,274
2026-10-13	9.450	10.220	9.320	10.050	10.050	85,249,130
2026-10-12	10.580	10.800	9.720	9.880	9.880	89,184,666
2026-10-09	10.910	10.970	10.220	10.730	10.730	95,746,186
2026-10-08	10.890	11.530	10.890	11.090	11.090	94,476,390
2026-09-30	11.260	11.280	10.820	10.870	10.870	70,942,736
2026-09-29	10.810	11.380	10.810	11.180	11.180	88,315,630
2026-09-28	11.840	11.880	10.710	10.880	10.880	121,887,947
2026-09-24	12.300	12.470	11.880	11.890	11.890	121,142,383
2026-09-23	12.160	12.680	11.980	12.460	12.460	179,256,536
2026-09-22	12.550	12.850	12.150	12.160	12.160	193,968,356
2026-09-21	12.310	12.690	12.150	12.530	12.530	224,791,291
2026-09-18	12.200	12.300	11.850	12.280	12.280	174,226,498
2026-09-17	12.070	12.340	11.840	11.870	11.870	159,007,216
2026-09-16	12.110	12.240	11.760	12.190	12.190	283,477,899
2026-09-15	10.910	12.130	10.900	12.130	12.130	194,172,463
2026-09-14	10.500	11.270	10.340	11.030	11.030	109,110,378
2026-09-11	10.850	11.090	10.210	10.830	10.830	123,280,145
2026-09-10	11.090	11.550	10.830	11.250	11.250	117,224,445
2026-09-09	11.500	11.620	11.220	11.260	11.260	112,762,000
2026-09-08	11.170	11.670	11.060	11.480	11.480	152,726,056
2026-09-07	11.000	11.520	10.940	11.370	11.370	141,833,967
2026-09-04	11.430	11.550	10.910	11.030	11.030	139,381,984
2026-09-03	11.880	12.050	11.250	11.410	11.410	150,166,293
2026-09-02	11.690	12.220	11.620	11.650	11.650	202,383,019
2026-09-01	12.000	12.600	11.660	11.910	11.910	320,344,276
2026-08-31	10.820	12.030	10.810	12.030	12.030	143,592,178
2026-08-28	11.380	11.410	10.900	10.940	10.940	214,928,988
2026-08-27	11.380	11.970	11.200	11.600	11.600	236,204,442
2026-08-26	11.260	11.880	10.870	11.660	11.660	262,634,726
2026-08-25	10.780	11.380	10.430	11.250	11.250	232,720,381
2026-08-24	10.800	11.360	10.610	11.070	11.070	296,077,084
2026-08-21	9.700	10.740	9.470	10.740	10.740	220,283,218
2026-08-20	10.050	10.140	9.630	9.760	9.760	93,832,555
2026-08-19	10.180	10.720	9.810	9.870	9.870	144,422,211
2026-08-18	10.870	11.110	10.470	10.580	10.580	154,777,643
2026-08-17	10.460	10.830	10.350	10.830	10.830	154,286,049
2026-08-14	10.170	10.370	10.100	10.360	10.360	108,861,791
2026-08-13	10.420	10.800	10.150	10.160	10.160	145,773,546
2026-08-12	10.220	10.450	10.130	10.340	10.340	114,590,247
2026-08-11	10.150	10.460	10.100	10.220	10.220	123,964,660
2026-08-10	10.800	10.890	10.120	10.410	10.410	244,954,312
2026-08-07	9.510	10.460	9.350	10.460	10.460	121,513,016
2026-08-06	9.210	9.690	9.150	9.510	9.510	142,854,472
2026-08-05	8.860	9.480	8.860	9.360	9.360	171,225,681
2026-08-04	8.380	8.880	8.380	8.810	8.810	120,402,692
2026-08-03	8.180	8.370	7.950	8.310	8.310	93,374,614
2026-07-31	8.460	8.660	8.130	8.160	8.160	124,192,291
2026-07-30	8.560	8.620	7.890	8.020	8.020	121,575,606
2026-07-29	8.850	8.880	8.430	8.660	8.660	113,546,268
2026-07-28	9.360	9.460	8.820	8.890	8.890	105,340,391
2026-07-27	8.840	9.430	8.660	9.370	9.370	117,687,820
2026-07-24	9.000	9.160	8.690	8.700	8.700	77,313,427
2026-07-23	9.000	9.540	8.910	9.140	9.140	127,399,218
2026-07-22	9.290	9.460	8.760	8.850	8.850	115,437,711
2026-07-21	8.990	9.370	8.060	9.340	9.340	163,357,467
2026-07-20	10.200	10.280	8.960	8.960	8.960	107,048,371

Page 1 of 21 · 1,212 trading daysOlder →

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.