Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	57.350	60.400	56.200	59.650	41.450	1,746,500
2022-07-29	57.740	59.120	57.110	57.430	39.907	808,665
2022-07-28	59.000	59.740	57.660	57.880	40.220	603,540
2022-07-27	59.230	59.700	58.300	58.830	40.880	374,375
2022-07-26	59.350	60.160	58.840	59.210	41.144	671,543
2022-07-25	61.260	61.290	59.450	59.550	41.380	621,880
2022-07-22	60.250	61.390	59.590	61.300	42.597	815,662
2022-07-21	59.320	61.610	58.900	60.350	41.936	1,026,642
2022-07-20	58.210	59.880	58.210	59.170	41.116	739,060
2022-07-19	56.790	58.750	56.580	58.340	40.540	734,398
2022-07-18	56.200	56.930	55.660	56.650	39.365	536,228
2022-07-15	57.160	57.990	54.200	56.640	39.358	1,060,287
2022-07-14	56.250	57.300	56.010	57.230	39.768	491,379
2022-07-13	57.000	57.000	55.880	56.500	39.261	471,703
2022-07-12	58.640	59.830	56.040	56.260	39.094	880,850
2022-07-11	58.600	59.850	57.320	58.800	40.859	737,800
2022-07-08	59.560	60.000	58.720	58.800	40.859	654,627
2022-07-07	61.600	61.760	59.370	59.450	41.311	712,740
2022-07-06	63.000	63.000	60.860	62.370	43.027	1,134,060
2022-07-05	61.550	65.380	61.550	63.300	43.669	1,366,842
2022-07-04	63.500	63.790	61.080	61.480	42.413	700,751
2022-07-01	63.890	64.000	62.360	62.970	43.441	773,536
2022-06-30	60.220	65.300	60.220	63.890	44.076	1,894,158
2022-06-29	61.450	62.150	60.090	60.150	41.496	787,500
2022-06-28	60.140	61.580	59.580	61.080	42.137	1,052,800
2022-06-27	60.500	61.090	59.290	59.690	41.178	1,102,712
2022-06-24	58.640	60.590	58.500	60.460	41.710	856,940
2022-06-23	58.980	59.970	57.500	58.320	40.233	1,181,019
2022-06-22	61.300	61.300	58.700	58.800	40.565	1,036,140
2022-06-21	61.760	62.200	60.710	60.990	42.075	601,843
2022-06-20	63.550	64.580	61.080	61.500	42.427	1,121,909
2022-06-17	63.510	63.940	61.490	62.860	43.365	983,770
2022-06-16	63.580	65.970	63.200	63.970	44.131	797,470
2022-06-15	63.730	64.880	63.000	63.600	43.876	925,981
2022-06-14	65.690	65.690	62.700	63.490	43.800	1,164,385
2022-06-13	64.000	66.270	63.300	65.940	45.490	1,309,462
2022-06-10	64.000	66.870	63.530	63.690	43.938	907,387
2022-06-09	65.100	65.100	63.390	63.980	44.138	496,367
2022-06-08	67.000	68.450	64.370	64.950	44.807	1,146,040
2022-06-07	66.630	68.770	65.700	67.590	46.629	870,431
2022-06-06	65.750	67.950	65.500	66.900	46.152	635,412
2022-06-02	66.110	66.980	65.000	66.500	45.877	1,013,441
2022-06-01	69.200	70.580	66.030	66.980	46.208	1,555,363
2022-05-31	69.120	69.500	67.300	69.110	47.677	711,730
2022-05-30	68.390	69.200	67.700	69.100	47.670	442,876
2022-05-27	67.760	69.680	67.060	68.410	47.194	524,860
2022-05-26	69.110	69.110	66.660	67.680	46.691	792,339
2022-05-25	68.290	70.850	68.290	69.110	47.677	663,516
2022-05-24	72.140	72.150	68.380	68.990	47.594	1,139,703
2022-05-23	75.960	75.960	72.000	72.100	49.740	1,191,058
2022-05-20	73.800	77.210	71.500	76.130	52.520	2,234,206
2022-05-19	72.000	76.980	71.680	74.000	51.051	2,011,216
2022-05-18	71.790	75.300	71.700	74.000	51.051	2,316,647
2022-05-17	70.450	71.140	68.880	70.680	48.760	711,993
2022-05-16	69.510	72.000	68.000	71.010	48.988	1,173,037
2022-05-13	70.500	71.700	69.000	70.250	48.464	775,969
2022-05-12	70.000	70.990	68.900	69.730	48.105	811,580
2022-05-11	71.710	72.440	69.500	70.680	48.760	2,174,354
2022-05-10	69.500	72.850	69.300	71.800	49.533	2,303,943
2022-05-09	67.250	71.750	66.410	70.880	48.898	3,278,214

← NewerPage 18 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.