Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.000	23.580	23.000	23.300	22.835	950,500
2023-10-25	23.420	24.220	23.260	23.430	22.963	1,395,026
2023-10-24	23.390	23.850	22.000	23.650	23.178	2,093,620
2023-10-23	25.930	25.930	23.740	23.740	23.267	1,699,680
2023-10-20	26.700	27.500	26.060	26.380	25.854	5,212,637
2023-10-19	26.100	27.260	25.990	26.900	26.364	4,007,115
2023-10-18	25.900	26.080	25.600	26.000	25.482	1,481,880
2023-10-17	25.890	26.240	25.710	25.910	25.393	1,278,020
2023-10-16	25.960	26.200	25.720	25.850	25.335	815,580
2023-10-13	26.280	26.400	25.650	25.860	25.344	2,131,200
2023-10-12	25.980	26.450	25.730	26.280	25.756	2,019,948
2023-10-11	25.950	26.420	25.690	26.020	25.501	1,810,640
2023-10-10	25.970	26.150	25.620	25.920	25.403	1,269,683
2023-10-09	25.590	26.220	25.510	26.040	25.521	1,698,388
2023-09-28	25.780	25.960	25.520	25.600	25.090	1,554,700
2023-09-27	26.050	26.120	25.710	25.820	25.305	1,499,150
2023-09-26	26.580	26.770	26.030	26.050	25.531	1,850,260
2023-09-25	28.740	28.870	26.580	26.990	26.452	3,315,060
2023-09-22	28.050	28.980	27.900	28.800	28.226	3,223,071
2023-09-21	28.180	28.600	27.860	28.220	27.657	1,613,920
2023-09-20	28.300	28.730	28.020	28.170	27.608	1,205,144
2023-09-19	28.330	28.530	27.910	28.300	27.736	1,106,608
2023-09-18	27.720	28.540	27.530	28.530	27.961	1,836,988
2023-09-15	28.010	28.490	27.400	27.840	27.285	1,728,240
2023-09-14	28.070	28.260	27.640	28.180	27.618	2,243,060
2023-09-13	27.580	28.160	27.380	28.040	27.481	2,367,580
2023-09-12	27.120	27.480	26.820	27.390	26.844	657,640
2023-09-11	26.820	27.560	26.140	27.130	26.589	1,124,362
2023-09-08	26.710	27.090	26.550	26.930	26.393	391,360
2023-09-07	27.300	27.500	26.750	26.790	26.256	542,040
2023-09-06	27.000	27.390	27.000	27.260	26.716	457,220
2023-09-05	27.320	27.490	27.120	27.210	26.667	531,320
2023-09-04	26.910	27.800	26.880	27.760	27.206	1,363,980
2023-09-01	26.840	26.990	26.400	26.700	26.168	566,360
2023-08-31	27.130	27.380	26.620	26.760	26.226	591,920
2023-08-30	26.770	27.450	26.700	27.350	26.805	986,940
2023-08-29	26.290	26.990	26.120	26.740	26.207	1,398,540
2023-08-28	28.420	28.450	26.010	26.120	25.599	1,188,420
2023-08-25	27.900	28.300	27.070	27.180	26.638	389,300
2023-08-24	28.070	28.320	27.600	28.240	27.677	271,000
2023-08-23	28.610	28.610	27.960	28.000	27.442	205,740
2023-08-22	28.860	28.900	28.130	28.610	28.040	410,620
2023-08-21	28.710	29.100	28.400	28.700	28.128	327,240
2023-08-18	29.810	29.930	28.570	28.710	28.138	796,640
2023-08-17	28.990	30.400	28.210	29.850	29.255	883,620
2023-08-16	28.350	29.050	28.350	28.730	28.157	302,860
2023-08-15	28.700	28.790	28.220	28.720	28.147	345,444
2023-08-14	28.300	28.900	27.880	28.570	28.000	428,786
2023-08-11	28.810	29.140	28.210	28.400	27.834	539,840
2023-08-10	28.710	28.850	28.410	28.800	28.226	358,780
2023-08-09	29.340	29.340	28.510	28.660	28.089	681,420
2023-08-08	29.710	29.720	29.020	29.230	28.647	417,820
2023-08-07	30.120	30.200	29.500	29.680	29.088	448,080
2023-08-04	30.300	30.410	30.010	30.260	29.657	577,040
2023-08-03	30.100	30.500	29.960	30.330	29.725	356,520
2023-08-02	30.140	30.620	30.070	30.240	29.637	511,966
2023-08-01	30.700	30.940	30.000	30.140	29.539	799,546
2023-07-31	31.770	31.770	30.390	30.660	30.049	867,404
2023-07-28	33.000	33.140	31.230	31.530	30.901	1,560,950
2023-07-27	33.160	33.250	32.500	33.140	32.479	733,760

← NewerPage 13 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.