Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	33.160	33.250	32.500	33.140	32.479	733,760
2023-07-26	32.000	32.750	31.890	32.750	32.097	620,400
2023-07-25	30.800	32.200	30.800	32.160	31.519	765,400
2023-07-24	30.530	30.990	30.130	30.810	30.196	188,420
2023-07-21	30.880	30.990	30.300	30.460	29.853	246,160
2023-07-20	30.940	31.380	30.700	30.750	30.137	239,340
2023-07-19	30.990	31.690	30.880	31.020	30.401	397,120
2023-07-18	31.540	31.540	30.440	31.040	30.421	228,783
2023-07-17	30.540	30.990	30.200	30.720	30.107	138,106
2023-07-14	31.060	31.240	30.600	30.710	30.098	188,340
2023-07-13	30.640	31.290	30.460	30.930	30.313	358,963
2023-07-12	30.820	30.990	30.220	30.490	29.882	219,883
2023-07-11	31.100	31.140	30.720	30.820	30.205	240,480
2023-07-10	30.550	31.060	30.270	30.880	30.264	358,820
2023-07-07	30.290	30.440	29.900	30.320	29.715	203,341
2023-07-06	30.000	30.400	29.930	30.140	29.539	155,740
2023-07-05	30.490	30.490	30.060	30.230	29.627	147,200
2023-07-04	30.000	30.360	29.780	30.260	29.657	229,288
2023-07-03	29.980	30.660	29.980	30.030	29.431	329,900
2023-06-30	29.190	30.650	29.190	29.980	29.382	632,523
2023-06-29	28.820	29.520	28.580	29.130	28.549	384,784
2023-06-28	28.650	28.890	28.010	28.610	28.040	272,460
2023-06-27	28.010	28.740	27.760	28.680	28.108	333,763
2023-06-26	28.280	29.080	27.700	28.190	27.628	391,349
2023-06-21	28.960	29.030	28.300	28.460	27.892	227,838
2023-06-20	29.000	29.230	28.800	29.050	28.471	237,948
2023-06-19	29.400	29.700	28.920	29.160	28.579	199,593
2023-06-16	29.480	29.820	29.280	29.370	28.784	247,390
2023-06-15	29.560	29.670	29.040	29.540	28.951	275,840
2023-06-14	42.050	42.050	41.200	41.820	29.060	333,200
2023-06-13	40.950	42.380	40.740	41.860	29.088	618,240
2023-06-12	39.520	41.300	38.940	40.950	28.456	598,290
2023-06-09	40.380	40.380	39.380	39.630	27.538	340,760
2023-06-08	40.600	40.650	39.950	40.260	27.976	246,960
2023-06-07	40.280	40.460	39.900	40.380	28.060	312,768
2023-06-06	41.280	41.300	40.120	40.220	27.948	353,780
2023-06-05	41.860	41.860	40.500	41.280	28.685	455,420
2023-06-02	41.350	41.850	40.900	41.840	29.074	337,680
2023-06-01	41.140	41.500	40.700	41.150	28.595	218,120
2023-05-31	41.720	41.720	40.930	41.150	28.595	284,667
2023-05-30	42.190	42.340	41.030	41.700	28.977	368,480
2023-05-29	43.440	43.440	42.160	42.190	29.317	271,880
2023-05-26	43.100	43.290	42.610	43.000	29.880	196,280
2023-05-25	43.220	43.650	42.550	42.970	29.859	213,516
2023-05-24	43.850	43.850	42.870	43.220	30.033	280,140
2023-05-23	44.300	44.320	43.450	43.680	30.353	178,500
2023-05-22	43.200	44.210	42.610	44.080	30.631	393,923
2023-05-19	43.260	43.500	42.370	43.030	29.901	270,480
2023-05-18	42.830	43.250	42.650	43.170	29.998	215,880
2023-05-17	42.660	43.100	42.210	42.810	29.748	235,200
2023-05-16	43.190	43.330	42.480	42.560	29.574	185,080
2023-05-15	43.800	43.800	42.140	43.150	29.984	494,340
2023-05-12	43.160	44.440	43.150	43.980	30.561	458,087
2023-05-11	42.540	43.490	42.110	43.180	30.005	289,770
2023-05-10	42.270	42.580	41.880	42.330	29.415	163,800
2023-05-09	43.130	43.340	42.250	42.260	29.366	337,960
2023-05-08	44.800	44.800	43.130	43.250	30.054	481,180
2023-05-05	45.000	45.280	44.090	44.380	30.839	233,380
2023-05-04	44.700	45.540	44.700	45.280	31.465	233,660
2023-04-28	43.620	45.110	43.060	44.700	31.061	342,300

← NewerPage 14 of 21 · 1,216 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.