Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	26.210	26.380	25.960	26.200	26.014	2,369,840
2025-07-18	26.350	26.500	26.110	26.190	26.004	2,795,400
2025-07-17	26.530	26.750	26.300	26.430	26.243	3,168,650
2025-07-16	26.450	27.120	26.450	26.530	26.342	3,202,501
2025-07-15	26.850	26.850	26.010	26.490	26.302	3,778,798
2025-07-14	26.550	27.120	26.440	27.100	26.908	3,124,221
2025-07-11	26.820	26.870	26.130	26.580	26.392	4,258,561
2025-07-10	27.040	27.290	26.730	26.880	26.690	2,332,190
2025-07-09	27.980	28.010	27.110	27.200	27.007	2,918,700
2025-07-08	27.450	28.090	27.120	27.840	27.643	3,474,660
2025-07-07	27.600	27.840	27.330	27.480	27.285	3,191,440
2025-07-04	29.030	29.150	27.560	27.610	27.414	6,317,720
2025-07-03	28.160	30.820	28.160	29.750	29.344	8,665,799
2025-07-02	28.590	28.600	27.920	28.060	27.677	3,005,020
2025-07-01	27.760	29.160	27.680	28.580	28.190	4,922,600
2025-06-30	27.080	28.120	27.050	27.800	27.420	3,020,800
2025-06-27	26.680	27.140	26.440	26.980	26.611	2,595,100
2025-06-26	27.130	27.130	26.470	26.660	26.296	2,730,600
2025-06-25	27.410	27.600	26.720	27.130	26.759	3,030,040
2025-06-24	26.340	26.910	26.070	26.840	26.473	2,451,440
2025-06-23	26.050	26.260	25.900	26.200	25.842	1,679,646
2025-06-20	26.330	26.750	26.250	26.260	25.901	1,788,740
2025-06-19	27.060	27.220	26.300	26.450	26.089	2,035,340
2025-06-18	27.060	27.350	26.870	27.060	26.690	1,844,659
2025-06-17	27.610	27.840	27.240	27.310	26.937	1,465,780
2025-06-16	27.730	27.940	27.550	27.610	27.233	1,851,840
2025-06-13	28.000	28.460	27.570	27.910	27.529	3,092,500
2025-06-12	28.300	28.510	28.030	28.320	27.933	2,660,080
2025-06-11	28.150	29.600	27.990	28.450	28.061	4,624,380
2025-06-10	29.350	29.560	27.820	28.240	27.854	4,871,040
2025-06-09	29.090	29.700	28.890	29.510	29.107	3,198,880
2025-06-06	29.160	29.490	28.560	29.090	28.693	2,542,820
2025-06-05	29.140	30.110	28.810	29.100	28.703	5,678,427
2025-06-04	27.820	29.500	27.780	29.200	28.801	7,047,270
2025-06-03	27.250	28.480	27.130	27.820	27.440	4,590,460
2025-05-30	28.280	28.930	27.500	27.780	27.401	7,039,360
2025-05-29	30.700	30.940	27.770	27.840	27.460	12,472,320
2025-05-28	30.750	31.360	30.650	30.860	30.438	2,645,800
2025-05-27	31.690	31.900	30.600	30.750	30.330	3,197,780
2025-05-26	31.500	31.940	30.770	31.690	31.257	3,193,363
2025-05-23	31.580	32.430	31.560	31.800	31.366	2,498,880
2025-05-22	31.600	32.360	31.300	31.640	31.208	2,718,060
2025-05-21	31.780	32.600	31.330	31.810	31.376	2,857,100
2025-05-20	32.380	32.820	31.550	31.970	31.533	4,496,793
2025-05-19	33.290	34.660	32.220	32.420	31.977	7,194,720
2025-05-16	30.550	33.260	30.340	32.630	32.184	6,708,044
2025-05-15	30.970	30.980	29.920	30.550	30.133	4,047,307
2025-05-14	31.700	31.700	30.320	31.030	30.606	4,743,460
2025-05-13	30.760	33.100	30.600	31.810	31.376	7,850,913
2025-05-12	29.600	30.780	29.100	30.550	30.133	6,886,798
2025-05-09	29.910	30.090	28.250	28.660	28.269	7,137,900
2025-05-08	28.290	30.700	28.290	30.210	29.797	6,847,280
2025-05-07	27.620	29.190	27.620	28.870	28.476	8,035,392
2025-05-06	26.300	27.650	26.300	27.290	26.917	7,019,920
2025-04-30	24.890	26.520	24.890	25.900	25.546	7,907,340
2025-04-29	25.250	25.420	24.470	24.860	24.520	8,044,880
2025-04-28	24.080	25.450	23.810	24.500	24.165	8,286,600
2025-04-25	24.020	24.950	23.530	24.080	23.751	7,875,980
2025-04-24	24.480	24.630	23.260	23.500	23.179	10,647,720
2025-04-23	23.090	24.480	23.090	24.480	24.146	3,853,840

← NewerPage 6 of 21 · 1,215 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.