Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.670	25.380	24.600	24.920	24.743	3,003,280
2026-04-17	24.100	24.950	23.930	24.700	24.525	2,677,610
2026-04-16	23.900	24.240	23.750	24.100	23.929	1,320,600
2026-04-15	23.710	24.060	23.520	23.880	23.711	1,431,700
2026-04-14	23.460	23.790	23.330	23.710	23.542	1,673,573
2026-04-13	23.590	23.850	23.080	23.310	23.145	1,594,300
2026-04-10	23.600	24.390	23.520	23.710	23.542	2,458,500
2026-04-09	23.110	23.680	22.980	23.510	23.343	1,955,680
2026-04-08	22.760	23.300	22.760	23.300	23.135	1,068,600
2026-04-07	22.100	22.560	22.010	22.480	22.321	559,800
2026-04-03	22.800	22.970	22.110	22.120	21.963	635,600
2026-04-02	23.070	23.280	22.710	22.810	22.648	650,700
2026-04-01	23.080	23.150	22.880	23.060	22.897	950,601
2026-03-31	22.790	23.070	22.730	22.880	22.718	717,800
2026-03-30	22.450	22.820	22.320	22.720	22.559	707,680
2026-03-27	22.140	22.750	22.110	22.670	22.509	782,420
2026-03-26	22.980	23.180	22.350	22.450	22.291	780,160
2026-03-25	22.600	22.730	22.450	22.710	22.549	773,800
2026-03-24	21.840	22.590	21.520	22.430	22.271	1,427,946
2026-03-23	22.910	22.910	21.440	21.440	21.288	2,354,333
2026-03-20	23.630	23.860	23.100	23.130	22.966	1,042,500
2026-03-19	23.900	24.030	23.520	23.690	23.522	1,263,200
2026-03-18	23.900	24.110	23.380	23.970	23.800	1,666,220
2026-03-17	24.340	24.480	23.810	23.940	23.770	1,139,400
2026-03-16	24.130	24.360	24.050	24.280	24.108	610,840
2026-03-13	24.160	24.480	24.000	24.160	23.989	835,200
2026-03-12	24.370	24.690	24.020	24.160	23.989	807,380
2026-03-11	24.960	24.960	24.290	24.370	24.197	1,486,000
2026-03-10	24.850	24.900	24.660	24.850	24.674	805,500
2026-03-09	24.340	24.450	23.850	24.450	24.277	1,184,040
2026-03-06	23.900	24.640	23.800	24.590	24.416	1,192,640
2026-03-05	23.990	24.160	23.830	23.900	23.731	742,400
2026-03-04	23.930	24.080	23.550	23.680	23.512	1,139,040
2026-03-03	24.790	24.850	24.000	24.010	23.840	1,909,740
2026-03-02	24.900	25.010	24.510	24.770	24.595	1,953,900
2026-02-27	25.490	25.490	25.160	25.370	25.190	1,335,140
2026-02-26	25.920	26.040	25.430	25.490	25.309	1,657,180
2026-02-25	25.720	26.070	25.600	25.830	25.647	1,289,300
2026-02-24	25.600	25.750	25.400	25.680	25.498	1,541,400
2026-02-13	25.770	25.930	25.410	25.410	25.230	1,116,900
2026-02-12	25.910	26.040	25.660	25.770	25.587	1,724,000
2026-02-11	26.450	26.500	25.900	25.910	25.726	2,564,800
2026-02-10	26.270	26.870	26.170	26.610	26.421	3,499,240
2026-02-09	26.660	26.680	26.120	26.240	26.054	2,466,400
2026-02-06	26.580	26.800	26.200	26.460	26.273	2,838,713
2026-02-05	26.480	27.140	26.300	26.580	26.392	4,604,920
2026-02-04	26.500	26.590	26.030	26.470	26.282	2,493,453
2026-02-03	26.240	26.980	25.820	26.610	26.421	3,885,277
2026-02-02	26.290	26.720	25.740	25.780	25.597	3,450,693
2026-01-30	27.010	27.100	25.850	26.040	25.856	7,622,230
2026-01-29	24.290	26.900	24.290	26.900	26.709	7,541,777
2026-01-28	24.780	24.780	24.360	24.450	24.277	1,196,300
2026-01-27	24.910	24.920	24.310	24.670	24.495	2,440,400
2026-01-26	25.350	25.440	24.550	24.910	24.734	2,850,800
2026-01-23	25.220	25.400	25.130	25.340	25.160	2,119,600
2026-01-22	25.750	25.790	25.120	25.230	25.051	2,958,800
2026-01-21	25.530	25.810	25.250	25.630	25.448	2,998,720
2026-01-20	27.100	27.110	25.600	25.800	25.617	7,758,280
2026-01-19	24.850	27.320	24.850	27.110	26.918	12,823,610
2026-01-16	24.440	24.980	24.360	24.840	24.664	2,705,600

← NewerPage 3 of 5 · 242 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.