Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	64.500	70.770	63.800	69.080	47.656	3,983,036
2022-05-05	61.850	65.800	61.720	65.800	45.394	1,923,469
2022-04-29	63.000	64.700	59.810	59.820	41.268	1,319,743
2022-04-28	63.400	65.000	59.170	63.280	43.655	1,496,747
2022-04-27	59.010	63.630	57.110	63.200	43.600	1,459,731
2022-04-26	57.550	61.000	54.100	60.720	41.889	1,512,368
2022-04-25	63.610	64.990	59.040	59.040	40.730	1,608,740
2022-04-22	63.060	68.900	62.970	65.600	45.256	2,286,202
2022-04-21	63.000	66.750	62.000	64.200	44.290	2,200,272
2022-04-20	60.800	64.200	59.440	63.500	43.807	2,057,595
2022-04-19	60.580	66.520	59.060	61.000	42.082	2,292,603
2022-04-18	56.000	61.940	55.610	61.940	42.731	1,204,280
2022-04-15	56.000	57.990	54.220	56.310	38.847	366,903
2022-04-14	56.840	57.450	55.520	56.600	39.047	374,410
2022-04-13	57.720	57.720	55.130	56.250	38.805	460,880
2022-04-12	52.000	56.900	51.520	56.710	39.123	681,497
2022-04-11	52.500	54.000	51.610	52.200	36.011	292,686
2022-04-08	54.650	55.000	52.070	52.500	36.218	477,479
2022-04-07	56.960	58.480	54.590	55.000	37.943	339,500
2022-04-06	56.170	57.500	55.110	56.300	38.840	390,320
2022-04-01	57.410	57.500	55.100	56.170	38.750	195,020
2022-03-31	57.270	57.270	56.300	56.910	39.261	91,840
2022-03-30	57.300	58.000	56.550	57.280	39.516	119,140
2022-03-29	56.500	57.210	56.110	57.130	39.412	92,120
2022-03-28	57.580	57.580	56.000	56.490	38.971	156,100
2022-03-25	58.400	60.000	57.510	58.160	40.123	206,920
2022-03-24	58.840	59.560	57.180	58.400	40.289	305,209
2022-03-23	60.700	61.060	58.500	58.860	40.606	289,053
2022-03-22	59.300	61.780	58.330	60.160	41.503	452,443
2022-03-21	57.150	60.490	55.120	59.300	40.909	482,238
2022-03-18	56.760	57.200	55.590	56.700	39.116	159,647
2022-03-17	54.690	57.500	54.600	56.500	38.978	466,900
2022-03-16	55.000	55.000	51.530	54.200	37.391	472,588
2022-03-15	54.060	57.180	51.340	53.140	36.660	606,330
2022-03-14	57.180	57.360	55.000	55.000	37.943	190,877
2022-03-11	57.450	58.000	55.880	57.580	39.723	472,360
2022-03-10	61.000	61.250	56.740	58.710	40.502	1,038,237
2022-03-09	62.770	62.990	58.020	60.040	41.420	1,107,820
2022-03-08	62.100	63.480	61.010	63.000	43.462	699,924
2022-03-07	66.280	66.280	60.890	64.020	44.166	719,243
2022-03-04	66.360	66.800	65.000	66.390	45.801	231,028
2022-03-03	67.300	67.340	66.360	66.360	45.780	138,880
2022-03-02	67.180	68.010	66.860	67.300	46.428	113,923
2022-03-01	69.380	69.380	67.570	67.620	46.649	227,323
2022-02-28	68.310	69.000	66.640	68.760	47.436	340,667
2022-02-25	66.000	69.280	66.000	67.700	46.704	324,380
2022-02-24	66.400	67.000	65.620	66.960	46.194	318,700
2022-02-23	65.990	67.200	65.990	66.900	46.152	178,810
2022-02-22	67.120	67.400	65.560	65.840	45.421	246,260
2022-02-21	66.510	67.730	65.810	67.120	46.304	261,952
2022-02-18	67.980	68.890	65.380	66.560	45.918	725,443
2022-02-17	68.670	68.990	67.410	68.150	47.015	101,743
2022-02-16	66.370	68.690	66.370	68.400	47.187	185,780
2022-02-15	66.590	67.270	65.860	66.370	45.787	165,320
2022-02-14	67.770	67.770	66.180	66.800	46.084	145,588
2022-02-11	69.990	69.990	67.120	67.500	46.566	395,432
2022-02-10	70.290	70.430	69.310	69.740	48.112	152,040
2022-02-09	70.200	70.990	69.520	69.800	48.153	157,763
2022-02-08	67.130	70.900	67.120	70.600	48.705	626,603
2022-02-07	67.590	68.700	66.590	68.270	47.098	225,120

← NewerPage 19 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.