Zhejiang Natural Outdoor Goods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 25.150 | 25.380 | 25.000 | 25.350 | 25.170 | 957,100 |
| 2025-10-20 | 25.400 | 25.560 | 24.990 | 25.130 | 24.952 | 1,214,171 |
| 2025-10-17 | 25.810 | 25.830 | 25.130 | 25.170 | 24.992 | 1,573,320 |
| 2025-10-16 | 26.050 | 27.180 | 25.820 | 25.830 | 25.647 | 2,621,159 |
| 2025-10-15 | 24.620 | 26.370 | 24.550 | 26.220 | 26.034 | 4,275,300 |
| 2025-10-14 | 25.020 | 25.200 | 24.550 | 24.610 | 24.436 | 2,074,400 |
| 2025-10-13 | 25.020 | 25.050 | 24.350 | 24.970 | 24.793 | 2,604,942 |
| 2025-10-10 | 25.440 | 26.180 | 25.430 | 25.560 | 25.379 | 2,535,110 |
| 2025-10-09 | 25.880 | 26.080 | 25.390 | 25.580 | 25.399 | 2,748,547 |
| 2025-09-30 | 25.950 | 25.980 | 25.600 | 25.630 | 25.448 | 1,555,740 |
| 2025-09-29 | 26.040 | 26.040 | 25.350 | 25.770 | 25.587 | 2,059,740 |
| 2025-09-26 | 26.140 | 26.360 | 25.800 | 26.000 | 25.816 | 1,337,150 |
| 2025-09-25 | 26.700 | 26.830 | 26.260 | 26.280 | 26.094 | 1,416,940 |
| 2025-09-24 | 25.910 | 26.640 | 25.780 | 26.640 | 26.451 | 1,644,860 |
| 2025-09-23 | 26.580 | 26.580 | 25.490 | 26.070 | 25.885 | 2,292,540 |
| 2025-09-22 | 26.530 | 26.980 | 26.300 | 26.590 | 26.402 | 1,556,360 |
| 2025-09-19 | 26.660 | 27.070 | 26.530 | 26.660 | 26.471 | 1,779,338 |
| 2025-09-18 | 27.070 | 27.710 | 26.580 | 26.840 | 26.650 | 3,380,148 |
| 2025-09-17 | 27.160 | 27.410 | 27.060 | 27.140 | 26.948 | 1,960,160 |
| 2025-09-16 | 26.800 | 27.200 | 26.680 | 27.140 | 26.948 | 2,295,780 |
| 2025-09-15 | 26.550 | 26.880 | 26.420 | 26.680 | 26.491 | 1,659,320 |
| 2025-09-12 | 26.900 | 26.910 | 26.580 | 26.620 | 26.431 | 1,873,880 |
| 2025-09-11 | 26.940 | 26.950 | 26.510 | 26.890 | 26.700 | 2,216,280 |
| 2025-09-10 | 26.850 | 27.190 | 26.750 | 26.950 | 26.759 | 1,565,752 |
| 2025-09-09 | 27.700 | 27.700 | 26.810 | 26.910 | 26.719 | 2,938,360 |
| 2025-09-08 | 27.220 | 28.220 | 27.220 | 27.560 | 27.365 | 4,361,324 |
| 2025-09-05 | 28.300 | 28.740 | 27.400 | 27.750 | 27.553 | 6,663,257 |
| 2025-09-04 | 26.330 | 26.870 | 26.050 | 26.720 | 26.531 | 2,977,031 |
| 2025-09-03 | 26.850 | 27.330 | 26.320 | 26.450 | 26.263 | 2,743,920 |
| 2025-09-02 | 27.460 | 27.460 | 26.530 | 26.790 | 26.600 | 3,220,008 |
| 2025-09-01 | 28.100 | 28.180 | 27.260 | 27.460 | 27.265 | 3,696,698 |
| 2025-08-29 | 28.000 | 28.440 | 27.680 | 28.050 | 27.851 | 3,080,753 |
| 2025-08-28 | 27.640 | 28.400 | 27.100 | 28.190 | 27.990 | 3,978,557 |
| 2025-08-27 | 29.090 | 29.090 | 27.600 | 27.620 | 27.424 | 5,941,601 |
| 2025-08-26 | 28.550 | 29.550 | 28.230 | 29.080 | 28.874 | 5,145,220 |
| 2025-08-25 | 30.400 | 30.720 | 29.100 | 29.560 | 29.351 | 6,199,483 |
| 2025-08-22 | 30.040 | 31.100 | 29.910 | 30.730 | 30.512 | 5,467,323 |
| 2025-08-21 | 28.720 | 30.800 | 28.720 | 30.070 | 29.857 | 6,627,551 |
| 2025-08-20 | 28.180 | 28.900 | 28.010 | 28.720 | 28.517 | 3,312,480 |
| 2025-08-19 | 28.060 | 28.390 | 27.600 | 28.360 | 28.159 | 3,129,780 |
| 2025-08-18 | 26.840 | 28.460 | 26.750 | 28.060 | 27.861 | 5,624,920 |
| 2025-08-15 | 26.400 | 26.820 | 26.400 | 26.710 | 26.521 | 1,651,480 |
| 2025-08-14 | 27.000 | 27.170 | 26.530 | 26.560 | 26.372 | 1,961,440 |
| 2025-08-13 | 27.180 | 27.210 | 26.800 | 27.020 | 26.829 | 2,071,380 |
| 2025-08-12 | 26.840 | 27.100 | 26.750 | 27.000 | 26.809 | 2,310,873 |
| 2025-08-11 | 26.540 | 26.950 | 26.450 | 26.840 | 26.650 | 1,955,778 |
| 2025-08-08 | 26.610 | 26.620 | 26.150 | 26.530 | 26.342 | 1,591,400 |
| 2025-08-07 | 26.690 | 26.950 | 26.470 | 26.540 | 26.352 | 2,295,400 |
| 2025-08-06 | 26.410 | 26.790 | 26.330 | 26.690 | 26.501 | 2,286,080 |
| 2025-08-05 | 26.470 | 26.740 | 26.350 | 26.470 | 26.282 | 1,846,390 |
| 2025-08-04 | 26.130 | 26.500 | 25.960 | 26.440 | 26.253 | 1,966,240 |
| 2025-08-01 | 25.900 | 26.460 | 25.890 | 26.170 | 25.985 | 2,205,700 |
| 2025-07-31 | 26.450 | 26.610 | 25.880 | 25.930 | 25.746 | 2,773,100 |
| 2025-07-30 | 26.620 | 26.680 | 26.180 | 26.460 | 26.273 | 2,028,658 |
| 2025-07-29 | 26.820 | 26.830 | 26.340 | 26.620 | 26.431 | 2,414,300 |
| 2025-07-28 | 26.710 | 26.890 | 26.460 | 26.800 | 26.610 | 3,216,060 |
| 2025-07-25 | 26.120 | 26.710 | 26.000 | 26.590 | 26.402 | 5,219,810 |
| 2025-07-24 | 25.860 | 26.050 | 25.820 | 26.050 | 25.865 | 1,661,240 |
| 2025-07-23 | 26.020 | 26.160 | 25.800 | 25.850 | 25.667 | 2,700,580 |
| 2025-07-22 | 26.180 | 26.290 | 25.850 | 26.020 | 25.836 | 2,962,760 |
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.