Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	20.210	20.320	19.280	19.440	19.440	1,809,900
2026-07-16	19.920	20.430	19.840	20.210	20.210	1,097,700
2026-07-15	19.340	20.340	19.340	20.040	19.898	1,443,500
2026-07-14	19.180	19.570	18.910	19.530	19.392	1,157,800
2026-07-13	19.930	19.940	19.050	19.100	18.965	1,508,400
2026-07-10	19.500	20.400	19.210	19.900	19.759	1,684,150
2026-07-09	19.980	19.980	19.310	19.700	19.560	1,671,000
2026-07-08	20.200	20.240	19.740	19.860	19.719	1,088,120
2026-07-07	20.540	20.850	20.010	20.250	20.107	1,613,500
2026-07-06	20.360	20.900	20.250	20.540	20.395	1,588,000
2026-07-03	20.170	20.690	20.100	20.370	20.226	1,628,600
2026-07-02	19.440	21.350	19.400	20.210	20.067	3,738,670
2026-07-01	19.260	19.820	18.900	19.540	19.402	2,046,540
2026-06-30	19.400	19.650	19.070	19.260	19.124	1,444,800
2026-06-29	19.250	19.600	18.700	19.400	19.263	1,967,700
2026-06-26	19.640	19.640	18.990	19.200	19.064	2,142,863
2026-06-25	20.150	20.390	19.400	19.590	19.451	3,040,911
2026-06-24	21.390	21.390	20.410	20.440	20.295	3,001,840
2026-06-23	21.120	21.910	20.850	21.400	21.248	3,919,911
2026-06-22	21.860	22.270	20.710	21.220	21.070	4,695,100
2026-06-18	21.440	22.900	21.250	22.020	21.864	5,067,060
2026-06-17	21.310	21.780	21.020	21.460	21.308	2,893,859
2026-06-16	21.400	21.660	20.750	21.410	21.258	2,412,880
2026-06-15	21.470	22.020	21.210	21.400	21.248	1,964,800
2026-06-12	20.960	21.900	20.780	21.450	21.298	2,706,100
2026-06-11	21.120	21.600	20.420	20.680	20.534	3,140,500
2026-06-10	22.320	22.320	21.230	21.610	21.457	2,666,400
2026-06-09	21.210	23.160	21.000	22.150	21.993	5,689,220
2026-06-08	21.620	21.950	20.780	21.050	20.901	2,382,691
2026-06-05	21.900	22.150	21.260	21.830	21.675	2,234,800
2026-06-04	22.480	22.580	21.530	21.900	21.745	2,311,540
2026-06-03	23.370	23.540	22.290	22.550	22.390	2,919,300
2026-06-02	24.400	24.940	22.950	23.370	23.204	2,812,040
2026-06-01	24.700	25.100	24.290	24.660	24.485	1,734,220
2026-05-29	24.780	25.500	24.490	24.720	24.545	1,992,800
2026-05-28	26.060	26.060	24.720	24.990	24.813	3,505,300
2026-05-27	25.420	26.590	24.630	26.320	26.134	3,605,200
2026-05-26	26.480	26.810	24.860	25.270	25.091	2,202,500
2026-05-25	26.540	27.230	26.110	26.680	26.491	4,210,340
2026-05-22	25.650	26.900	24.850	26.530	26.342	3,004,780
2026-05-21	26.390	26.400	24.920	25.150	24.972	2,139,800
2026-05-20	26.190	26.300	25.810	26.150	25.965	1,657,720
2026-05-19	26.650	26.650	25.720	26.150	25.965	1,760,900
2026-05-18	26.970	26.970	26.360	26.480	26.292	2,320,700
2026-05-15	26.580	27.600	26.480	26.980	26.789	2,340,240
2026-05-14	27.300	27.380	26.410	26.510	26.322	2,445,100
2026-05-13	27.270	27.500	26.670	27.320	27.126	1,940,680
2026-05-12	28.000	28.070	26.830	27.030	26.839	3,073,500
2026-05-11	27.430	27.670	27.000	27.650	27.454	2,871,120
2026-05-08	26.710	27.780	26.510	27.260	27.067	4,254,882
2026-05-07	26.090	26.750	25.880	26.710	26.521	3,381,840
2026-05-06	25.580	26.870	25.250	26.000	25.816	4,548,452
2026-04-30	25.220	25.780	25.080	25.390	25.210	1,874,800
2026-04-29	24.200	25.350	24.200	25.220	25.041	2,381,800
2026-04-28	24.350	24.960	24.010	24.600	24.426	1,970,700
2026-04-27	24.750	24.870	23.800	24.750	24.575	2,857,220
2026-04-24	25.020	25.140	24.600	24.750	24.575	1,980,500
2026-04-23	25.510	25.800	25.040	25.070	24.892	2,725,000
2026-04-22	25.970	26.180	25.550	25.620	25.439	2,758,846
2026-04-21	24.890	26.370	24.890	26.010	25.826	4,247,461

← NewerPage 2 of 21 · 1,215 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.