Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	43.840	44.430	43.320	43.730	30.387	504,987
2023-04-26	44.020	44.700	43.660	44.320	30.797	251,192
2023-04-25	45.150	45.370	43.500	44.040	30.603	302,400
2023-04-24	45.110	45.880	44.510	45.450	31.583	313,740
2023-04-21	46.880	46.880	44.810	45.350	31.513	215,880
2023-04-20	46.550	47.020	45.060	46.700	32.451	443,956
2023-04-19	47.140	47.480	46.600	46.900	32.590	208,740
2023-04-18	47.250	47.370	46.490	47.150	32.764	226,903
2023-04-17	47.580	47.580	46.860	47.150	32.764	367,183
2023-04-14	47.870	48.250	46.810	47.650	33.111	613,480
2023-04-13	46.210	47.750	46.060	47.700	33.146	767,900
2023-04-12	45.850	46.190	45.520	46.030	31.986	238,996
2023-04-11	45.470	46.200	45.030	45.900	31.895	300,020
2023-04-10	45.680	46.370	45.020	45.230	31.430	280,280
2023-04-07	45.060	45.820	44.950	45.690	31.749	283,920
2023-04-06	45.640	45.640	44.940	45.060	31.312	375,480
2023-04-04	46.850	47.590	45.330	45.750	31.791	495,880
2023-04-03	46.410	46.820	45.800	46.760	32.493	322,840
2023-03-31	46.440	46.860	46.120	46.400	32.243	282,660
2023-03-30	46.560	46.560	45.710	46.330	32.194	427,856
2023-03-29	47.910	47.940	46.510	46.560	32.354	722,960
2023-03-28	47.630	48.200	47.100	47.900	33.285	472,500
2023-03-27	47.360	48.480	46.400	47.320	32.882	917,000
2023-03-24	47.510	48.490	47.120	47.570	33.056	592,620
2023-03-23	47.840	48.000	47.100	47.400	32.938	377,440
2023-03-22	48.000	48.500	46.980	48.030	33.375	886,200
2023-03-21	48.500	48.500	46.240	47.970	33.334	1,654,111
2023-03-20	49.450	49.450	47.650	48.250	33.528	359,520
2023-03-17	49.300	49.800	48.730	48.980	34.036	565,600
2023-03-16	50.280	50.450	49.010	49.250	34.223	368,900
2023-03-15	49.810	51.180	49.810	50.480	35.078	373,457
2023-03-14	50.710	51.360	49.510	49.800	34.605	420,420
2023-03-13	50.000	50.910	49.780	50.820	35.314	348,880
2023-03-10	51.760	51.760	50.180	50.200	34.883	412,300
2023-03-09	52.110	52.440	51.500	51.780	35.981	247,940
2023-03-08	51.980	52.800	51.550	52.140	36.231	400,820
2023-03-07	53.500	54.400	52.150	52.150	36.238	625,310
2023-03-06	53.200	54.190	52.660	53.730	37.336	722,820
2023-03-03	54.250	54.520	52.600	53.190	36.961	902,281
2023-03-02	54.530	55.230	53.700	54.520	37.885	787,588
2023-03-01	55.950	55.950	54.040	54.470	37.850	850,129
2023-02-28	56.000	56.450	54.650	56.180	39.039	832,596
2023-02-27	54.550	56.880	53.750	56.260	39.094	1,194,326
2023-02-24	53.700	54.950	52.810	54.720	38.024	1,216,474
2023-02-23	53.480	53.800	52.780	53.800	37.385	1,036,505
2023-02-22	50.590	55.250	50.110	53.470	37.156	2,090,496
2023-02-21	51.270	51.860	50.400	50.840	35.328	765,020
2023-02-20	50.400	52.490	49.610	51.280	35.634	1,775,095
2023-02-17	49.340	53.880	49.320	50.600	35.161	1,914,320
2023-02-16	51.170	51.500	48.980	48.980	34.036	974,734
2023-02-15	51.080	52.500	50.900	50.950	35.405	800,018
2023-02-14	50.590	52.200	50.350	51.080	35.495	879,433
2023-02-13	49.900	50.730	49.500	50.600	35.161	529,620
2023-02-10	49.990	51.000	49.800	49.800	34.605	735,980
2023-02-09	49.840	50.200	49.260	50.140	34.842	666,120
2023-02-08	49.940	50.450	49.110	49.870	34.654	753,340
2023-02-07	47.880	50.200	47.680	49.770	34.584	1,214,360
2023-02-06	48.000	48.080	47.270	47.660	33.118	375,900
2023-02-03	48.980	48.980	47.740	48.170	33.473	694,540
2023-02-02	48.460	49.060	48.050	48.990	34.043	656,460

← NewerPage 15 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.