Zhejiang Natural Outdoor Goods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 72.440 | 72.990 | 69.730 | 70.350 | 48.533 | 844,200 |
| 2021-11-03 | 73.800 | 73.850 | 69.230 | 71.370 | 49.236 | 997,556 |
| 2021-11-02 | 73.500 | 74.860 | 72.010 | 72.850 | 50.257 | 736,684 |
| 2021-11-01 | 73.010 | 74.600 | 72.000 | 73.970 | 51.030 | 1,060,124 |
| 2021-10-29 | 69.510 | 74.480 | 67.870 | 73.180 | 50.485 | 1,732,077 |
| 2021-10-28 | 65.500 | 70.880 | 64.370 | 69.500 | 47.946 | 1,189,013 |
| 2021-10-27 | 65.500 | 65.570 | 62.460 | 65.140 | 44.938 | 635,567 |
| 2021-10-26 | 63.000 | 66.500 | 62.810 | 64.860 | 44.745 | 568,223 |
| 2021-10-25 | 62.900 | 63.800 | 61.900 | 63.500 | 43.807 | 338,343 |
| 2021-10-22 | 62.600 | 63.180 | 61.200 | 62.970 | 43.441 | 379,820 |
| 2021-10-21 | 63.500 | 64.010 | 62.610 | 62.630 | 43.207 | 205,223 |
| 2021-10-20 | 64.520 | 65.310 | 62.650 | 64.280 | 44.345 | 414,360 |
| 2021-10-19 | 62.890 | 65.000 | 62.630 | 64.800 | 44.704 | 363,125 |
| 2021-10-18 | 61.770 | 64.230 | 61.250 | 62.940 | 43.421 | 311,143 |
| 2021-10-15 | 62.960 | 64.800 | 62.040 | 62.490 | 43.110 | 364,243 |
| 2021-10-14 | 62.780 | 64.000 | 62.100 | 63.190 | 43.593 | 341,460 |
← NewerPage 21 of 21 · 1,216 trading days
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.