Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.690	30.730	27.570	30.180	29.768	9,048,751
2025-01-16	27.160	28.500	26.980	27.940	27.558	4,659,141
2025-01-15	27.560	28.310	27.200	27.700	27.322	6,132,041
2025-01-14	25.510	27.560	25.110	27.560	27.184	4,283,681
2025-01-13	24.910	25.680	24.500	25.050	24.708	4,710,528
2025-01-10	26.460	26.580	24.710	25.640	25.290	7,612,020
2025-01-09	26.600	26.660	26.000	26.260	25.901	4,856,080
2025-01-08	26.250	26.920	25.460	26.680	26.316	7,488,860
2025-01-07	26.210	28.010	26.130	26.810	26.444	9,208,920
2025-01-06	26.550	27.800	25.880	26.600	26.237	10,099,106
2025-01-03	25.620	27.300	24.280	26.560	26.197	13,940,346
2025-01-02	25.300	25.850	24.920	25.850	25.497	12,544,120
2024-12-31	23.500	23.500	23.500	23.500	23.179	1,766,840
2024-12-30	20.830	21.500	20.620	21.360	21.068	1,580,824
2024-12-27	20.900	21.380	20.740	21.070	20.782	1,458,940
2024-12-26	19.980	21.340	19.980	20.900	20.615	2,186,280
2024-12-25	20.270	20.520	19.690	20.090	19.816	1,568,980
2024-12-24	20.300	20.470	19.930	20.450	20.171	1,432,820
2024-12-23	21.160	21.250	20.090	20.150	19.875	2,177,860
2024-12-20	20.790	21.440	20.730	21.090	20.802	2,406,800
2024-12-19	20.400	21.090	20.220	20.830	20.545	2,181,729
2024-12-18	20.460	20.920	20.000	20.810	20.526	3,004,219
2024-12-17	22.180	22.200	20.420	20.500	20.220	4,499,060
2024-12-16	21.780	22.400	21.750	22.190	21.887	2,478,360
2024-12-13	22.330	22.590	21.810	21.970	21.670	3,248,100
2024-12-12	21.550	22.880	21.220	22.540	22.232	4,540,920
2024-12-11	21.190	21.860	21.050	21.450	21.157	2,410,540
2024-12-10	21.610	21.950	21.040	21.050	20.762	3,501,420
2024-12-09	20.600	21.100	20.310	20.980	20.693	3,674,720
2024-12-06	20.230	20.880	20.200	20.680	20.398	2,484,420
2024-12-05	20.050	20.600	19.920	20.370	20.092	2,839,540
2024-12-04	20.500	20.520	20.030	20.070	19.796	3,455,260
2024-12-03	20.710	20.880	20.410	20.570	20.289	3,091,260
2024-12-02	20.400	20.780	20.250	20.690	20.407	5,375,570
2024-11-29	20.530	20.660	20.150	20.400	20.121	3,975,863
2024-11-28	21.100	21.580	20.390	20.420	20.141	5,187,040
2024-11-27	21.300	21.580	20.210	21.130	20.841	7,372,707
2024-11-26	21.270	23.300	20.550	22.250	21.946	11,635,398
2024-11-25	19.400	21.190	19.310	21.190	20.901	6,652,402
2024-11-22	19.130	19.520	18.810	19.260	18.997	3,064,870
2024-11-21	18.970	19.250	18.910	19.080	18.819	1,140,038
2024-11-20	18.620	19.030	18.530	19.010	18.750	1,188,660
2024-11-19	18.250	18.640	18.150	18.630	18.376	994,678
2024-11-18	18.770	19.080	18.200	18.270	18.020	1,958,020
2024-11-15	18.460	19.290	18.460	18.770	18.514	2,327,783
2024-11-14	19.070	19.140	18.580	18.630	18.376	1,308,750
2024-11-13	19.020	19.120	18.620	19.070	18.810	1,847,800
2024-11-12	19.180	19.550	18.880	19.060	18.800	2,571,060
2024-11-11	19.210	19.330	18.940	19.180	18.918	1,920,203
2024-11-08	19.130	19.300	18.720	19.200	18.938	2,656,321
2024-11-07	18.850	19.290	18.740	19.050	18.790	2,188,045
2024-11-06	19.350	19.490	18.810	18.850	18.593	3,107,180
2024-11-05	19.400	19.760	19.030	19.280	19.017	3,849,440
2024-11-04	18.120	19.440	18.110	19.400	19.135	5,078,885
2024-11-01	18.450	18.870	18.120	18.300	18.050	3,017,820
2024-10-31	18.160	18.660	18.120	18.450	18.198	2,712,740
2024-10-30	18.060	18.180	17.730	18.110	17.863	2,243,260
2024-10-29	18.440	18.740	18.040	18.060	17.813	3,582,600
2024-10-28	17.950	18.760	17.810	18.510	18.257	7,645,214
2024-10-25	16.770	17.180	16.770	17.120	16.886	1,934,580

← NewerPage 8 of 21 · 1,212 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.