Zhejiang Natural Outdoor Goods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.930 | 17.280 | 16.910 | 17.150 | 16.808 | 1,599,363 |
| 2024-04-23 | 16.820 | 17.270 | 16.790 | 17.060 | 16.720 | 1,664,880 |
| 2024-04-22 | 16.800 | 17.120 | 16.300 | 16.820 | 16.485 | 1,614,880 |
| 2024-04-19 | 17.250 | 17.710 | 16.860 | 16.870 | 16.534 | 2,669,260 |
| 2024-04-18 | 17.350 | 17.970 | 17.000 | 17.400 | 17.053 | 2,732,460 |
| 2024-04-17 | 16.380 | 17.500 | 16.380 | 17.340 | 16.994 | 2,928,560 |
| 2024-04-16 | 17.600 | 17.900 | 16.280 | 16.300 | 15.975 | 3,679,740 |
| 2024-04-15 | 19.780 | 19.800 | 17.930 | 18.090 | 17.729 | 4,587,447 |
| 2024-04-12 | 19.490 | 20.240 | 19.290 | 19.920 | 19.523 | 4,298,207 |
| 2024-04-11 | 19.370 | 20.260 | 19.200 | 19.610 | 19.219 | 3,726,567 |
| 2024-04-10 | 19.960 | 20.250 | 19.370 | 19.640 | 19.248 | 3,776,861 |
| 2024-04-09 | 20.100 | 20.660 | 19.860 | 20.210 | 19.807 | 4,851,080 |
| 2024-04-08 | 19.890 | 21.490 | 19.270 | 20.570 | 20.160 | 7,926,999 |
| 2024-04-03 | 19.800 | 20.920 | 19.540 | 20.260 | 19.856 | 8,779,040 |
| 2024-04-02 | 19.080 | 20.800 | 18.800 | 20.010 | 19.611 | 8,881,813 |
| 2024-04-01 | 18.960 | 19.250 | 18.800 | 19.080 | 18.700 | 5,476,313 |
| 2024-03-29 | 19.500 | 20.000 | 18.730 | 19.080 | 18.700 | 6,366,740 |
| 2024-03-28 | 17.250 | 18.960 | 17.250 | 18.960 | 18.582 | 4,667,780 |
| 2024-03-27 | 17.870 | 18.120 | 17.240 | 17.240 | 16.896 | 2,279,880 |
| 2024-03-26 | 18.490 | 18.490 | 17.840 | 18.070 | 17.710 | 2,809,480 |
| 2024-03-25 | 18.180 | 19.380 | 18.120 | 18.940 | 18.562 | 3,362,400 |
| 2024-03-22 | 18.820 | 18.900 | 18.300 | 18.410 | 18.043 | 1,674,700 |
| 2024-03-21 | 19.160 | 19.190 | 18.720 | 18.880 | 18.504 | 1,755,261 |
| 2024-03-20 | 19.080 | 19.110 | 18.880 | 19.080 | 18.700 | 1,760,480 |
| 2024-03-19 | 19.350 | 19.360 | 19.050 | 19.080 | 18.700 | 2,153,121 |
| 2024-03-18 | 19.410 | 19.450 | 19.030 | 19.350 | 18.964 | 2,710,340 |
| 2024-03-15 | 19.190 | 19.950 | 19.160 | 19.420 | 19.033 | 3,375,120 |
| 2024-03-14 | 18.850 | 19.870 | 18.700 | 19.400 | 19.013 | 4,938,710 |
| 2024-03-13 | 19.600 | 19.600 | 18.790 | 19.030 | 18.651 | 6,079,719 |
| 2024-03-12 | 18.700 | 20.370 | 18.490 | 19.850 | 19.454 | 8,256,169 |
| 2024-03-11 | 17.910 | 18.580 | 17.810 | 18.520 | 18.151 | 2,314,660 |
| 2024-03-08 | 17.620 | 17.880 | 17.480 | 17.840 | 17.484 | 1,453,310 |
| 2024-03-07 | 17.980 | 18.050 | 17.420 | 17.650 | 17.298 | 1,896,340 |
| 2024-03-06 | 17.650 | 17.930 | 17.480 | 17.850 | 17.494 | 1,533,220 |
| 2024-03-05 | 17.980 | 18.160 | 17.600 | 17.690 | 17.337 | 2,003,660 |
| 2024-03-04 | 17.980 | 18.190 | 17.790 | 18.080 | 17.719 | 1,917,160 |
| 2024-03-01 | 18.160 | 18.240 | 17.660 | 17.970 | 17.612 | 1,809,000 |
| 2024-02-29 | 17.600 | 18.060 | 17.460 | 18.020 | 17.661 | 1,696,342 |
| 2024-02-28 | 18.910 | 19.350 | 17.590 | 17.630 | 17.278 | 2,851,416 |
| 2024-02-27 | 18.500 | 18.910 | 18.480 | 18.900 | 18.523 | 1,592,483 |
| 2024-02-26 | 18.410 | 18.900 | 18.250 | 18.640 | 18.268 | 1,722,222 |
| 2024-02-23 | 18.180 | 18.970 | 17.860 | 18.560 | 18.190 | 1,962,380 |
| 2024-02-22 | 17.850 | 18.070 | 17.700 | 18.050 | 17.690 | 1,182,082 |
| 2024-02-21 | 17.510 | 18.450 | 17.370 | 17.850 | 17.494 | 1,718,592 |
| 2024-02-20 | 17.520 | 17.840 | 17.310 | 17.630 | 17.278 | 1,247,708 |
| 2024-02-19 | 17.080 | 18.180 | 17.050 | 17.700 | 17.347 | 2,566,702 |
| 2024-02-08 | 16.100 | 17.390 | 15.800 | 17.030 | 16.690 | 2,607,542 |
| 2024-02-07 | 15.850 | 16.670 | 15.380 | 15.920 | 15.603 | 3,183,018 |
| 2024-02-06 | 15.270 | 16.400 | 14.600 | 15.930 | 15.612 | 2,962,240 |
| 2024-02-05 | 16.320 | 16.630 | 14.990 | 15.370 | 15.064 | 3,440,201 |
| 2024-02-02 | 17.250 | 17.650 | 16.040 | 16.660 | 16.328 | 2,083,960 |
| 2024-02-01 | 17.210 | 17.620 | 16.650 | 17.250 | 16.906 | 2,624,545 |
| 2024-01-31 | 18.110 | 18.480 | 17.390 | 17.500 | 17.151 | 2,618,500 |
| 2024-01-30 | 18.700 | 18.980 | 18.180 | 18.300 | 17.935 | 1,942,660 |
| 2024-01-29 | 19.650 | 19.960 | 19.030 | 19.060 | 18.680 | 2,175,640 |
| 2024-01-26 | 19.810 | 20.160 | 19.670 | 19.710 | 19.317 | 2,299,360 |
| 2024-01-25 | 19.470 | 20.030 | 19.230 | 20.000 | 19.601 | 2,711,980 |
| 2024-01-24 | 18.930 | 19.890 | 18.900 | 19.560 | 19.170 | 3,677,605 |
| 2024-01-23 | 19.210 | 19.260 | 18.330 | 18.990 | 18.611 | 3,110,086 |
| 2024-01-22 | 21.100 | 21.200 | 18.990 | 19.200 | 18.817 | 4,650,780 |
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.