Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.640	14.920	14.300	14.300	14.105	859,720
2024-07-22	14.670	14.740	14.510	14.650	14.450	452,820
2024-07-19	14.500	14.710	14.410	14.650	14.450	579,400
2024-07-18	14.610	14.680	14.370	14.590	14.391	775,480
2024-07-17	14.780	14.840	14.620	14.720	14.519	703,140
2024-07-16	14.970	14.980	14.690	14.800	14.598	596,740
2024-07-15	15.210	15.220	14.820	14.980	14.775	807,380
2024-07-12	15.240	15.470	15.140	15.140	14.933	843,700
2024-07-11	14.990	15.300	14.920	15.180	14.973	1,154,148
2024-07-10	14.680	15.010	14.600	14.770	14.568	788,300
2024-07-09	14.740	14.880	14.310	14.760	14.466	1,207,100
2024-07-08	15.340	15.410	14.500	14.700	14.407	1,875,960
2024-07-05	15.500	15.500	15.500	15.500	15.191	0
2024-07-04	15.880	16.040	15.390	15.500	15.191	880,000
2024-07-03	16.190	16.190	15.860	15.960	15.642	622,600
2024-07-02	15.920	16.280	15.920	16.110	15.789	748,880
2024-07-01	15.930	16.040	15.720	16.010	15.691	741,622
2024-06-28	16.130	16.130	15.730	15.820	15.505	985,862
2024-06-27	16.050	16.470	15.860	15.860	15.544	1,374,360
2024-06-26	16.000	16.330	15.670	16.150	15.828	2,622,780
2024-06-25	15.550	17.110	15.550	16.330	16.004	2,679,862
2024-06-24	16.220	16.350	15.520	15.550	15.240	1,185,960
2024-06-21	16.260	16.540	16.130	16.360	16.034	618,540
2024-06-20	16.580	16.740	16.260	16.290	15.965	913,042
2024-06-19	16.730	16.840	16.630	16.680	16.347	748,600
2024-06-18	16.520	16.740	16.520	16.740	16.406	892,660
2024-06-17	16.880	17.040	16.540	16.620	16.289	1,152,620
2024-06-14	16.870	16.970	16.730	16.940	16.602	458,200
2024-06-13	17.090	17.160	16.850	16.990	16.651	816,500
2024-06-12	16.800	17.190	16.660	17.080	16.739	753,061
2024-06-11	17.100	17.100	16.520	16.800	16.465	1,065,720
2024-06-07	16.680	17.180	16.590	17.050	16.710	1,511,698
2024-06-06	17.170	17.170	16.220	16.310	15.985	1,666,880
2024-06-05	17.500	17.540	16.940	16.950	16.612	1,036,200
2024-06-04	17.700	17.770	17.370	17.540	17.190	1,209,700
2024-06-03	18.330	18.360	17.620	17.830	17.474	1,125,580
2024-05-31	18.050	18.430	18.050	18.200	17.837	1,004,560
2024-05-30	18.300	18.530	18.160	18.200	17.837	826,320
2024-05-29	18.340	18.780	18.310	18.420	18.053	1,075,520
2024-05-28	18.160	19.030	18.160	18.500	18.131	1,711,760
2024-05-27	18.460	18.580	18.110	18.430	18.063	871,800
2024-05-24	18.540	18.800	18.380	18.400	18.033	1,068,207
2024-05-23	19.470	19.470	18.550	18.620	18.249	1,502,167
2024-05-22	19.310	19.490	19.060	19.100	18.719	1,367,663
2024-05-21	19.650	19.710	19.390	19.390	19.003	1,091,800
2024-05-20	19.480	19.950	19.310	19.680	19.288	1,864,490
2024-05-17	19.540	19.660	19.040	19.340	18.954	1,536,360
2024-05-16	19.290	19.500	19.100	19.480	19.092	1,468,143
2024-05-15	19.090	19.550	18.910	19.120	18.739	1,451,100
2024-05-14	18.640	19.300	18.600	19.090	18.709	1,857,040
2024-05-13	18.880	19.000	18.410	18.650	18.278	1,517,680
2024-05-10	18.800	19.380	18.740	18.930	18.553	2,303,427
2024-05-09	18.630	18.980	18.530	18.930	18.553	1,452,280
2024-05-08	18.630	18.950	18.500	18.590	18.219	1,165,691
2024-05-07	18.600	18.860	18.440	18.790	18.415	1,673,327
2024-05-06	18.200	18.660	18.090	18.660	18.288	1,726,047
2024-04-30	17.890	18.350	17.640	18.120	17.759	4,017,676
2024-04-29	17.190	17.990	17.100	17.880	17.523	2,957,148
2024-04-26	17.100	17.250	16.980	17.190	16.847	1,836,200
2024-04-25	17.150	17.320	17.010	17.130	16.788	1,704,220

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1420 CNY
2025-07-04	0.1970 CNY
2024-07-10	0.0940 CNY
2023-06-15	0.3080 CNY
2022-07-07	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.