Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.420	22.580	22.200	22.250	21.946	2,906,600
2025-04-21	21.800	22.700	21.500	22.430	22.124	4,595,530
2025-04-18	22.390	22.420	21.500	21.890	21.591	5,503,960
2025-04-17	21.610	22.540	21.390	22.260	21.956	5,776,054
2025-04-16	22.670	22.960	21.670	21.990	21.690	6,582,000
2025-04-15	23.940	23.940	22.810	22.890	22.577	6,736,380
2025-04-14	24.770	24.770	23.580	24.060	23.731	9,864,425
2025-04-11	23.500	24.970	22.800	24.780	24.442	11,390,385
2025-04-10	23.300	23.300	23.290	23.300	22.982	3,013,840
2025-04-09	20.500	21.370	20.090	21.180	20.891	11,322,166
2025-04-08	22.320	22.820	22.320	22.320	22.015	1,744,580
2025-04-07	24.800	24.800	24.800	24.800	24.461	265,000
2025-04-03	27.550	28.870	27.550	27.550	27.174	2,885,520
2025-04-02	30.000	31.160	30.000	30.610	30.192	2,280,380
2025-04-01	32.420	32.790	30.070	30.250	29.837	4,527,700
2025-03-31	33.130	34.880	32.160	32.200	31.760	3,433,820
2025-03-28	31.770	34.570	31.600	33.470	33.013	3,504,120
2025-03-27	31.600	31.960	31.220	31.770	31.336	1,161,700
2025-03-26	30.940	32.100	30.200	31.980	31.543	2,319,380
2025-03-25	32.780	33.150	30.780	31.290	30.863	3,056,940
2025-03-24	30.600	33.750	30.100	32.600	32.155	4,394,500
2025-03-21	31.700	31.700	30.400	30.710	30.291	1,390,040
2025-03-20	31.140	32.080	31.140	31.470	31.040	1,502,660
2025-03-19	31.550	32.170	31.310	31.430	31.001	1,551,320
2025-03-18	30.000	32.290	29.950	31.550	31.119	3,321,000
2025-03-17	29.750	30.650	29.700	30.030	29.620	1,979,700
2025-03-14	30.000	30.430	29.570	29.870	29.462	1,908,340
2025-03-13	29.810	30.490	29.500	29.960	29.551	2,243,920
2025-03-12	29.000	30.270	28.680	29.820	29.413	3,048,780
2025-03-11	29.060	29.330	28.370	28.870	28.476	3,101,340
2025-03-10	31.190	31.210	29.070	29.760	29.354	4,193,740
2025-03-07	31.280	31.690	30.780	31.190	30.764	2,396,898
2025-03-06	31.910	31.910	31.090	31.200	30.774	3,296,538
2025-03-05	33.000	33.000	31.260	31.920	31.484	4,653,356
2025-03-04	30.260	33.290	30.020	33.290	32.835	5,427,438
2025-03-03	30.130	31.600	29.730	30.260	29.847	3,431,515
2025-02-28	30.580	31.190	29.660	30.070	29.659	3,334,480
2025-02-27	28.180	30.790	27.900	30.790	30.369	3,533,860
2025-02-26	27.790	28.340	27.790	27.990	27.608	1,793,560
2025-02-25	27.620	28.650	27.620	27.770	27.391	1,012,923
2025-02-24	27.850	28.600	27.500	28.210	27.825	1,513,523
2025-02-21	28.670	28.720	27.630	27.880	27.499	2,381,700
2025-02-20	28.170	29.100	27.810	28.860	28.466	2,407,040
2025-02-19	27.170	28.250	27.170	27.700	27.322	1,875,740
2025-02-18	28.150	28.160	27.270	27.400	27.026	1,631,980
2025-02-17	27.800	28.180	27.100	28.050	27.667	2,365,400
2025-02-14	28.550	28.600	27.610	28.010	27.627	2,567,180
2025-02-13	29.610	29.980	28.500	28.880	28.486	2,238,300
2025-02-12	29.940	30.260	29.400	29.700	29.294	2,455,160
2025-02-11	28.540	30.310	28.330	30.100	29.689	4,503,140
2025-02-10	28.260	28.690	27.790	28.600	28.209	2,663,700
2025-02-07	29.310	29.530	27.880	28.260	27.874	4,683,220
2025-02-06	29.020	29.500	28.120	29.460	29.058	3,796,840
2025-02-05	30.200	30.290	28.660	29.020	28.624	3,689,487
2025-01-27	30.200	31.060	29.910	30.690	30.271	3,230,400
2025-01-24	29.890	30.150	29.150	29.810	29.403	3,127,020
2025-01-23	30.760	31.030	29.500	29.760	29.354	3,885,660
2025-01-22	30.700	31.650	30.150	30.870	30.448	4,267,244
2025-01-21	30.000	31.380	29.690	30.860	30.438	3,702,165
2025-01-20	29.200	31.700	29.200	30.180	29.768	5,989,514

← NewerPage 7 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.