Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	41.180	43.130	41.180	43.130	29.970	784,483
2022-10-31	40.740	42.340	40.740	41.640	28.935	632,996
2022-10-28	43.000	43.000	41.210	41.210	28.636	688,660
2022-10-27	45.000	45.000	43.180	43.200	30.019	1,173,060
2022-10-26	45.680	45.990	42.910	45.210	31.416	2,683,233
2022-10-25	45.330	50.000	45.070	47.680	33.132	608,830
2022-10-24	45.780	47.070	45.290	45.540	31.645	346,802
2022-10-21	46.180	46.630	45.320	46.000	31.965	339,220
2022-10-20	46.630	47.310	45.560	46.040	31.993	453,625
2022-10-19	47.720	48.550	46.630	46.630	32.403	416,220
2022-10-18	48.460	49.000	48.290	48.340	33.591	397,931
2022-10-17	47.360	48.800	46.880	48.290	33.556	432,294
2022-10-14	48.390	48.880	47.200	47.730	33.167	850,978
2022-10-13	45.950	47.280	45.370	46.640	32.410	628,040
2022-10-12	45.500	46.200	44.360	46.060	32.006	857,658
2022-10-11	46.550	46.790	45.410	45.700	31.756	683,818
2022-10-10	48.610	49.100	46.130	46.480	32.298	829,208
2022-09-30	50.220	50.220	47.620	48.070	33.403	989,100
2022-09-29	49.870	51.100	48.800	50.020	34.758	851,083
2022-09-28	51.000	51.780	49.420	49.770	34.584	1,045,606
2022-09-27	49.780	51.800	49.300	51.300	35.648	1,148,687
2022-09-26	50.490	51.190	49.440	49.800	34.605	744,063
2022-09-23	51.890	51.890	49.500	50.270	34.932	884,903
2022-09-22	52.750	52.790	52.020	52.020	36.148	556,080
2022-09-21	53.690	53.890	52.230	52.730	36.641	416,452
2022-09-20	53.780	54.730	53.500	53.800	37.385	449,540
2022-09-19	55.060	55.060	52.630	53.770	37.364	447,300
2022-09-16	56.130	56.900	54.200	54.510	37.878	489,860
2022-09-15	57.400	58.200	56.000	56.130	39.004	514,707
2022-09-14	57.620	58.510	57.200	57.930	40.255	350,840
2022-09-13	59.790	60.650	58.020	58.400	40.581	412,300
2022-09-09	59.510	59.980	58.770	59.500	41.346	194,880
2022-09-08	60.100	60.590	59.250	59.690	41.478	379,680
2022-09-07	61.350	61.800	60.450	60.630	42.131	227,360
2022-09-06	62.800	63.200	60.950	61.380	42.652	504,835
2022-09-05	61.860	63.170	60.750	62.730	43.590	360,220
2022-09-02	60.570	62.320	60.570	61.880	43.000	308,275
2022-09-01	61.260	61.710	60.000	60.570	42.089	277,228
2022-08-31	61.330	62.060	60.300	61.320	42.610	293,340
2022-08-30	61.620	62.360	61.300	61.810	42.951	206,463
2022-08-29	59.610	61.990	59.600	61.920	43.027	351,062
2022-08-26	59.490	61.880	59.420	60.570	42.089	550,373
2022-08-25	60.750	61.700	58.700	59.450	41.311	453,255
2022-08-24	62.300	63.120	60.010	60.530	42.061	684,880
2022-08-23	62.740	63.990	62.360	62.980	43.764	478,940
2022-08-22	64.050	64.050	62.280	62.950	43.743	507,080
2022-08-19	63.400	64.770	62.900	63.790	44.327	728,436
2022-08-18	63.840	63.990	62.520	63.450	44.091	473,719
2022-08-17	63.560	64.050	62.500	63.840	44.362	653,329
2022-08-16	61.340	63.570	60.720	63.560	44.167	1,051,457
2022-08-15	61.510	62.200	60.540	60.710	42.187	890,568
2022-08-12	62.700	64.000	60.660	61.490	42.729	1,221,360
2022-08-11	62.540	64.800	61.870	63.970	44.452	949,008
2022-08-10	60.600	64.000	60.200	62.380	43.347	1,037,342
2022-08-09	60.240	61.600	59.480	60.990	42.381	614,320
2022-08-08	59.380	60.340	59.170	59.880	41.610	418,740
2022-08-05	59.000	60.500	58.990	59.380	41.262	586,416
2022-08-04	57.980	59.370	57.320	58.990	40.991	658,420
2022-08-03	56.800	58.500	56.800	57.500	39.956	542,220
2022-08-02	59.130	59.990	56.000	57.350	39.852	1,069,283

← NewerPage 17 of 21 · 1,212 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.