Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	66.330	68.980	65.030	67.350	46.463	325,091
2022-01-27	67.580	67.850	64.060	66.350	45.773	610,465
2022-01-26	66.520	68.480	66.180	67.900	46.842	320,471
2022-01-25	66.000	67.400	65.610	67.350	46.463	342,406
2022-01-24	67.220	67.350	66.050	66.160	45.642	238,420
2022-01-21	68.000	68.200	66.510	67.350	46.463	119,077
2022-01-20	68.320	68.700	67.120	67.850	46.808	304,367
2022-01-19	68.730	68.770	67.310	68.050	46.946	204,349
2022-01-18	69.700	70.580	68.500	68.950	47.567	379,183
2022-01-17	69.590	70.460	69.310	69.920	48.236	138,812
2022-01-14	69.020	70.290	67.370	69.940	48.250	318,220
2022-01-13	69.900	74.940	68.510	69.750	48.119	437,707
2022-01-12	67.620	70.600	67.000	70.090	48.353	577,780
2022-01-11	68.000	69.650	67.310	67.560	46.608	414,111
2022-01-10	68.510	70.270	65.590	69.100	47.670	635,600
2022-01-07	71.030	71.200	68.200	68.200	47.049	493,638
2022-01-06	72.860	72.990	70.600	71.010	48.988	583,098
2022-01-05	72.170	74.280	70.600	73.610	50.782	576,549
2022-01-04	74.900	76.770	71.910	71.990	49.664	669,685
2021-12-31	73.940	75.780	73.290	74.800	51.602	732,422
2021-12-30	73.440	74.810	72.460	74.130	51.140	470,597
2021-12-29	73.850	77.400	72.800	73.300	50.568	1,135,471
2021-12-28	75.000	75.000	71.370	73.410	50.644	498,292
2021-12-27	74.000	74.490	69.970	72.990	50.354	576,982
2021-12-24	72.770	73.500	72.070	72.510	50.023	304,463
2021-12-23	74.580	75.590	72.770	72.770	50.202	334,740
2021-12-22	76.080	76.080	73.660	74.990	51.734	445,993
2021-12-21	69.500	75.580	69.180	74.870	51.651	909,281
2021-12-20	69.880	71.220	69.090	69.830	48.174	242,305
2021-12-17	70.050	71.300	69.160	70.850	48.877	310,520
2021-12-16	69.850	71.480	68.100	70.210	48.436	506,430
2021-12-15	70.610	71.170	69.000	70.000	48.291	442,783
2021-12-14	68.870	71.180	67.580	70.450	48.601	734,995
2021-12-13	70.450	70.450	66.410	68.870	47.512	1,120,198
2021-12-10	68.380	69.900	67.390	69.900	48.222	635,075
2021-12-09	67.440	68.470	67.030	68.430	47.208	717,500
2021-12-08	69.060	69.560	66.590	67.700	46.704	1,425,863
2021-12-07	69.920	71.600	67.580	68.650	47.360	645,083
2021-12-06	70.980	71.200	68.000	70.270	48.477	828,319
2021-12-03	71.900	72.900	70.120	70.400	48.567	656,490
2021-12-02	73.530	73.530	71.100	72.370	49.926	520,475
2021-12-01	73.380	75.700	72.100	73.600	50.775	824,140
2021-11-30	75.960	75.960	73.190	73.600	50.775	615,536
2021-11-29	75.400	76.880	72.660	75.450	52.051	1,048,350
2021-11-26	79.970	80.000	76.300	76.800	52.982	1,575,588
2021-11-25	77.020	80.890	75.670	79.970	55.169	2,485,768
2021-11-24	68.710	75.580	68.050	75.580	52.141	1,238,538
2021-11-23	68.390	68.880	67.180	68.710	47.401	345,447
2021-11-22	69.500	70.380	67.500	68.210	47.056	822,707
2021-11-19	70.940	71.000	67.660	69.500	47.946	624,260
2021-11-18	70.120	71.610	68.880	70.940	48.940	476,946
2021-11-17	70.200	70.750	69.040	69.990	48.284	351,489
2021-11-16	70.100	72.500	68.930	69.990	48.284	569,240
2021-11-15	72.000	72.820	70.500	70.610	48.712	535,054
2021-11-12	69.620	72.500	68.800	71.600	49.395	533,937
2021-11-11	69.130	70.540	68.350	69.580	48.001	604,466
2021-11-10	70.370	71.600	68.540	69.020	47.615	508,082
2021-11-09	68.980	71.880	67.600	70.550	48.671	880,026
2021-11-08	68.600	69.700	66.350	68.690	47.387	660,634
2021-11-05	70.230	71.460	68.070	68.500	47.256	731,942

← NewerPage 20 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.