Zhejiang Natural Outdoor Goods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.370 | 24.560 | 24.270 | 24.400 | 24.227 | 1,093,160 |
| 2026-01-14 | 24.150 | 25.080 | 24.150 | 24.510 | 24.336 | 3,124,360 |
| 2026-01-13 | 24.090 | 24.470 | 23.820 | 24.310 | 24.138 | 2,287,780 |
| 2026-01-12 | 23.500 | 24.510 | 23.500 | 24.100 | 23.929 | 2,512,139 |
| 2026-01-09 | 23.530 | 23.560 | 23.280 | 23.500 | 23.334 | 1,512,898 |
| 2026-01-08 | 23.400 | 23.680 | 23.330 | 23.480 | 23.314 | 1,129,360 |
| 2026-01-07 | 23.530 | 23.850 | 23.330 | 23.360 | 23.195 | 1,299,700 |
| 2026-01-06 | 23.680 | 23.710 | 23.370 | 23.540 | 23.373 | 1,447,800 |
| 2026-01-05 | 23.000 | 23.880 | 22.950 | 23.520 | 23.353 | 2,237,160 |
| 2025-12-31 | 22.780 | 23.120 | 22.620 | 23.000 | 22.837 | 1,470,220 |
| 2025-12-30 | 22.850 | 22.970 | 22.680 | 22.790 | 22.629 | 782,160 |
| 2025-12-29 | 22.900 | 22.960 | 22.660 | 22.870 | 22.708 | 916,060 |
| 2025-12-26 | 23.080 | 23.080 | 22.710 | 22.780 | 22.619 | 1,143,780 |
| 2025-12-25 | 22.920 | 23.080 | 22.800 | 23.050 | 22.887 | 858,800 |
| 2025-12-24 | 22.970 | 22.980 | 22.750 | 22.880 | 22.718 | 748,060 |
| 2025-12-23 | 22.800 | 22.990 | 22.730 | 22.760 | 22.599 | 559,920 |
| 2025-12-22 | 23.000 | 23.080 | 22.800 | 22.860 | 22.698 | 876,900 |
| 2025-12-19 | 22.530 | 22.980 | 22.450 | 22.920 | 22.758 | 1,018,920 |
| 2025-12-18 | 22.200 | 22.640 | 22.080 | 22.480 | 22.321 | 1,115,800 |
| 2025-12-17 | 22.010 | 22.260 | 21.780 | 22.190 | 22.033 | 875,100 |
| 2025-12-16 | 22.340 | 22.500 | 21.940 | 22.070 | 21.914 | 1,183,660 |
| 2025-12-15 | 22.320 | 22.680 | 22.230 | 22.330 | 22.172 | 1,007,800 |
| 2025-12-12 | 22.650 | 22.890 | 22.480 | 22.500 | 22.341 | 956,100 |
| 2025-12-11 | 23.000 | 23.080 | 22.530 | 22.540 | 22.380 | 1,015,400 |
| 2025-12-10 | 23.080 | 23.270 | 22.950 | 22.990 | 22.827 | 792,700 |
| 2025-12-09 | 23.350 | 23.530 | 23.140 | 23.140 | 22.976 | 796,843 |
| 2025-12-08 | 23.190 | 23.450 | 23.190 | 23.370 | 23.204 | 902,500 |
| 2025-12-05 | 23.110 | 23.250 | 22.820 | 23.190 | 23.026 | 649,920 |
| 2025-12-04 | 23.270 | 23.380 | 22.900 | 23.110 | 22.946 | 829,880 |
| 2025-12-03 | 23.400 | 23.430 | 23.100 | 23.310 | 23.145 | 748,440 |
| 2025-12-02 | 23.500 | 23.520 | 23.240 | 23.330 | 23.165 | 753,000 |
| 2025-12-01 | 23.450 | 23.590 | 23.310 | 23.480 | 23.314 | 846,740 |
| 2025-11-28 | 23.150 | 23.530 | 23.000 | 23.400 | 23.234 | 1,009,400 |
| 2025-11-27 | 23.110 | 23.530 | 23.010 | 23.350 | 23.185 | 1,596,966 |
| 2025-11-26 | 23.210 | 23.390 | 22.900 | 22.930 | 22.768 | 1,190,640 |
| 2025-11-25 | 22.860 | 23.400 | 22.800 | 23.150 | 22.986 | 1,216,060 |
| 2025-11-24 | 22.810 | 23.090 | 22.500 | 22.820 | 22.658 | 1,170,610 |
| 2025-11-21 | 23.700 | 23.700 | 22.660 | 22.750 | 22.589 | 1,740,400 |
| 2025-11-20 | 23.880 | 24.000 | 23.400 | 23.730 | 23.562 | 1,417,340 |
| 2025-11-19 | 24.400 | 24.470 | 23.850 | 23.880 | 23.711 | 1,594,440 |
| 2025-11-18 | 24.560 | 24.560 | 24.260 | 24.400 | 24.227 | 1,197,740 |
| 2025-11-17 | 24.950 | 25.010 | 24.420 | 24.540 | 24.366 | 2,218,220 |
| 2025-11-14 | 25.490 | 26.140 | 25.090 | 25.120 | 24.942 | 3,743,083 |
| 2025-11-13 | 24.990 | 25.960 | 24.710 | 25.460 | 25.280 | 3,686,460 |
| 2025-11-12 | 24.750 | 25.080 | 24.700 | 24.910 | 24.734 | 1,591,900 |
| 2025-11-11 | 24.720 | 24.850 | 24.680 | 24.750 | 24.575 | 1,038,600 |
| 2025-11-10 | 24.520 | 24.820 | 24.500 | 24.820 | 24.644 | 1,544,840 |
| 2025-11-07 | 24.260 | 24.640 | 24.260 | 24.500 | 24.326 | 1,643,340 |
| 2025-11-06 | 24.390 | 24.520 | 24.250 | 24.340 | 24.168 | 1,502,880 |
| 2025-11-05 | 24.300 | 24.580 | 24.250 | 24.430 | 24.257 | 1,362,046 |
| 2025-11-04 | 24.450 | 24.560 | 24.300 | 24.460 | 24.287 | 1,032,900 |
| 2025-11-03 | 24.920 | 24.990 | 24.330 | 24.480 | 24.307 | 2,081,580 |
| 2025-10-31 | 24.350 | 24.960 | 23.900 | 24.840 | 24.664 | 1,950,697 |
| 2025-10-30 | 24.980 | 25.260 | 24.800 | 24.850 | 24.674 | 1,292,977 |
| 2025-10-29 | 25.340 | 25.340 | 24.700 | 24.980 | 24.803 | 1,854,660 |
| 2025-10-28 | 25.370 | 25.580 | 25.190 | 25.240 | 25.061 | 1,310,720 |
| 2025-10-27 | 25.360 | 25.500 | 25.210 | 25.380 | 25.200 | 1,425,540 |
| 2025-10-24 | 25.300 | 25.520 | 25.170 | 25.180 | 25.002 | 1,245,100 |
| 2025-10-23 | 25.300 | 25.410 | 25.020 | 25.270 | 25.091 | 1,156,220 |
| 2025-10-22 | 25.300 | 25.540 | 25.210 | 25.300 | 25.121 | 946,800 |
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.