Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	48.140	48.500	47.660	48.430	33.653	691,460
2023-01-31	48.080	48.170	47.500	48.140	33.452	462,123
2023-01-30	47.280	48.700	47.260	48.080	33.410	1,220,520
2023-01-20	46.470	46.530	45.700	46.500	32.312	654,080
2023-01-19	47.210	47.210	46.220	46.410	32.250	511,980
2023-01-18	48.630	48.630	46.600	46.750	32.486	671,160
2023-01-17	46.590	49.480	46.590	47.800	33.216	1,386,730
2023-01-16	45.390	46.960	45.390	46.700	32.451	963,480
2023-01-13	45.290	45.600	44.880	45.190	31.402	437,089
2023-01-12	46.950	46.950	44.880	45.000	31.270	861,140
2023-01-11	47.330	48.230	46.340	46.350	32.208	438,323
2023-01-10	46.650	48.500	46.550	47.330	32.889	644,590
2023-01-09	46.360	47.150	46.030	46.910	32.597	448,280
2023-01-06	46.030	46.810	46.030	46.420	32.257	404,650
2023-01-05	46.270	46.750	45.650	46.460	32.284	385,280
2023-01-04	46.520	46.520	45.410	45.890	31.888	487,950
2023-01-03	46.670	47.840	45.830	46.240	32.132	649,600
2022-12-30	44.800	47.300	44.800	47.200	32.799	647,780
2022-12-29	45.000	46.200	44.610	46.000	31.965	498,540
2022-12-28	45.830	46.350	45.010	45.490	31.610	395,920
2022-12-27	44.640	47.550	44.640	46.030	31.986	860,300
2022-12-26	45.880	45.880	43.450	45.090	31.332	581,246
2022-12-23	43.000	43.990	42.660	43.200	30.019	223,423
2022-12-22	44.080	44.730	43.230	43.280	30.075	226,660
2022-12-21	44.970	45.000	43.800	43.870	30.485	212,380
2022-12-20	44.540	45.200	44.020	44.720	31.075	287,700
2022-12-19	46.190	46.190	44.210	44.450	30.888	464,100
2022-12-16	47.170	47.170	45.820	46.220	32.118	379,120
2022-12-15	48.780	48.900	46.820	47.220	32.813	815,715
2022-12-14	46.300	48.130	46.300	48.090	33.417	863,643
2022-12-13	46.460	47.360	46.200	46.890	32.583	439,028
2022-12-12	46.250	47.240	46.030	46.600	32.382	459,900
2022-12-09	46.990	47.360	46.150	46.480	32.298	596,213
2022-12-08	47.020	47.900	46.270	46.910	32.597	806,820
2022-12-07	45.690	47.150	45.210	46.970	32.639	895,720
2022-12-06	46.230	46.940	45.000	45.780	31.812	649,423
2022-12-05	45.540	46.640	45.510	46.300	32.173	1,193,592
2022-12-02	43.500	45.660	43.410	45.150	31.374	1,034,688
2022-12-01	43.030	45.410	43.030	43.680	30.353	1,169,803
2022-11-30	43.800	44.190	42.550	42.660	29.644	1,216,320
2022-11-29	43.660	44.220	43.120	43.880	30.492	953,680
2022-11-28	44.280	44.280	43.200	43.500	30.228	708,614
2022-11-25	45.180	46.220	44.620	44.680	31.048	770,590
2022-11-24	44.780	45.900	43.020	45.680	31.742	1,496,919
2022-11-23	45.090	45.180	43.710	43.800	30.436	526,120
2022-11-22	45.990	47.650	44.990	45.100	31.339	945,914
2022-11-21	45.950	47.000	44.280	46.700	32.451	1,257,481
2022-11-18	45.990	46.340	45.350	45.450	31.583	422,240
2022-11-17	45.740	45.990	45.350	45.980	31.951	359,800
2022-11-16	46.200	47.150	45.510	45.740	31.784	665,560
2022-11-15	45.770	46.620	45.530	46.460	32.284	494,153
2022-11-14	46.990	47.640	45.630	46.000	31.965	756,463
2022-11-11	45.520	47.800	45.100	46.990	32.653	1,502,148
2022-11-10	45.100	45.110	44.220	44.570	30.971	715,705
2022-11-09	46.020	46.570	45.150	45.210	31.416	1,005,495
2022-11-08	49.340	49.880	45.990	46.570	32.361	1,835,762
2022-11-07	44.810	48.970	44.290	47.880	33.271	1,673,413
2022-11-04	44.890	45.270	44.110	44.810	31.138	589,540
2022-11-03	43.200	44.890	42.860	44.420	30.867	596,540
2022-11-02	42.870	43.700	42.870	43.400	30.158	526,234

← NewerPage 16 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.