Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.230	21.780	20.940	20.950	20.532	3,569,960
2024-01-18	21.440	21.750	20.500	21.060	20.640	4,713,225
2024-01-17	22.010	22.500	21.510	21.700	21.267	4,792,325
2024-01-16	22.640	22.640	21.440	22.060	21.620	6,179,605
2024-01-15	22.540	22.540	22.540	22.540	22.091	0
2024-01-12	23.560	23.880	22.360	22.540	22.091	10,622,715
2024-01-11	23.150	24.700	23.150	24.080	23.600	15,860,609
2024-01-10	28.090	28.300	25.710	25.720	25.207	19,660,910
2024-01-09	23.360	25.730	22.690	25.730	25.217	11,925,692
2024-01-08	22.880	23.780	22.100	23.390	22.924	7,117,365
2024-01-05	23.110	24.800	22.500	23.640	23.169	10,813,528
2024-01-04	20.920	22.980	20.800	22.980	22.522	4,645,356
2024-01-03	21.230	21.260	20.730	20.890	20.473	1,149,840
2024-01-02	21.200	21.260	21.030	21.220	20.797	952,400
2023-12-29	21.250	21.280	21.020	21.170	20.748	582,660
2023-12-28	20.380	21.330	20.320	21.180	20.758	1,304,840
2023-12-27	20.350	20.520	20.190	20.510	20.101	507,160
2023-12-26	20.420	20.540	20.210	20.410	20.003	657,560
2023-12-25	20.720	20.800	20.360	20.490	20.081	724,980
2023-12-22	21.150	21.250	20.720	20.880	20.464	878,245
2023-12-21	20.670	21.180	20.280	21.150	20.728	1,144,494
2023-12-20	20.700	20.900	20.500	20.670	20.258	763,960
2023-12-19	20.620	20.720	20.430	20.700	20.287	859,636
2023-12-18	21.120	21.250	20.530	20.610	20.199	1,169,527
2023-12-15	21.300	21.420	21.000	21.200	20.777	982,020
2023-12-14	21.380	21.560	21.150	21.220	20.797	1,105,440
2023-12-13	21.800	21.800	21.200	21.360	20.934	1,062,920
2023-12-12	21.850	21.850	21.650	21.830	21.395	708,480
2023-12-11	21.970	22.190	21.600	21.830	21.395	1,211,195
2023-12-08	22.650	22.710	22.080	22.080	21.640	1,061,009
2023-12-07	22.790	22.850	22.520	22.620	22.169	609,064
2023-12-06	22.720	23.020	22.680	22.850	22.394	537,820
2023-12-05	23.030	23.120	22.640	22.680	22.228	464,358
2023-12-04	22.990	23.180	22.880	23.040	22.581	575,240
2023-12-01	22.740	22.960	22.510	22.870	22.414	643,200
2023-11-30	22.800	22.990	22.460	22.730	22.277	858,340
2023-11-29	23.280	23.280	22.720	22.760	22.306	784,120
2023-11-28	23.000	23.300	22.870	23.210	22.747	800,920
2023-11-27	22.950	23.190	22.720	23.000	22.541	952,540
2023-11-24	23.720	23.720	22.880	22.950	22.492	1,696,440
2023-11-23	23.700	23.910	23.600	23.720	23.247	702,196
2023-11-22	23.800	24.030	23.660	23.700	23.227	696,236
2023-11-21	24.100	24.290	23.830	23.860	23.384	898,920
2023-11-20	23.560	24.190	23.530	24.100	23.619	1,574,064
2023-11-17	23.520	23.670	23.480	23.560	23.090	877,080
2023-11-16	23.770	23.800	23.470	23.520	23.051	859,620
2023-11-15	23.890	24.070	23.720	23.830	23.355	1,107,580
2023-11-14	23.600	23.910	23.530	23.890	23.414	1,558,044
2023-11-13	23.310	23.690	23.300	23.590	23.120	1,276,375
2023-11-10	23.270	23.420	22.900	23.340	22.875	875,477
2023-11-09	23.420	23.580	23.160	23.270	22.806	1,169,859
2023-11-08	23.750	23.840	23.250	23.450	22.982	1,442,804
2023-11-07	23.990	23.990	23.440	23.750	23.276	1,298,659
2023-11-06	23.440	23.950	23.400	23.950	23.472	1,307,480
2023-11-03	23.010	23.520	22.930	23.440	22.973	1,189,763
2023-11-02	23.730	23.780	22.900	23.100	22.639	1,715,060
2023-11-01	23.630	23.810	23.550	23.800	23.325	1,106,140
2023-10-31	23.700	24.120	23.450	23.650	23.178	1,489,020
2023-10-30	23.400	23.850	23.400	23.640	23.169	1,525,293
2023-10-27	23.380	23.530	23.100	23.400	22.933	1,742,073

← NewerPage 12 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.