Zhejiang Natural Outdoor Goods Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16.680 | 16.870 | 16.600 | 16.790 | 16.561 | 1,294,140 |
| 2024-10-23 | 16.650 | 16.930 | 16.650 | 16.800 | 16.571 | 1,847,480 |
| 2024-10-22 | 16.390 | 16.850 | 16.300 | 16.780 | 16.551 | 2,103,880 |
| 2024-10-21 | 16.280 | 16.470 | 16.210 | 16.380 | 16.156 | 2,231,040 |
| 2024-10-18 | 16.000 | 16.470 | 15.890 | 16.250 | 16.028 | 2,207,320 |
| 2024-10-17 | 16.200 | 16.430 | 16.010 | 16.060 | 15.841 | 1,442,960 |
| 2024-10-16 | 16.030 | 16.380 | 15.950 | 16.190 | 15.969 | 1,319,020 |
| 2024-10-15 | 16.280 | 16.500 | 16.110 | 16.130 | 15.910 | 1,684,360 |
| 2024-10-14 | 16.100 | 16.390 | 15.850 | 16.340 | 16.117 | 2,098,440 |
| 2024-10-11 | 16.470 | 16.650 | 16.000 | 16.170 | 15.949 | 2,379,100 |
| 2024-10-10 | 16.550 | 16.980 | 16.300 | 16.550 | 16.324 | 2,686,064 |
| 2024-10-09 | 18.300 | 18.300 | 16.650 | 16.650 | 16.423 | 4,230,040 |
| 2024-10-08 | 19.320 | 19.320 | 17.500 | 18.500 | 18.247 | 5,617,040 |
| 2024-09-30 | 16.750 | 17.680 | 16.180 | 17.560 | 17.320 | 4,884,274 |
| 2024-09-27 | 15.590 | 16.250 | 15.590 | 16.150 | 15.929 | 1,445,900 |
| 2024-09-26 | 14.990 | 15.470 | 14.900 | 15.470 | 15.259 | 1,703,960 |
| 2024-09-25 | 14.850 | 15.250 | 14.850 | 14.950 | 14.746 | 1,454,424 |
| 2024-09-24 | 14.420 | 14.830 | 14.330 | 14.820 | 14.618 | 1,001,480 |
| 2024-09-23 | 14.220 | 14.490 | 14.200 | 14.330 | 14.134 | 875,420 |
| 2024-09-20 | 14.570 | 14.570 | 14.190 | 14.320 | 14.124 | 907,040 |
| 2024-09-19 | 14.150 | 14.680 | 14.110 | 14.570 | 14.371 | 1,407,180 |
| 2024-09-18 | 14.490 | 14.520 | 13.850 | 14.100 | 13.907 | 1,150,080 |
| 2024-09-13 | 14.800 | 14.820 | 14.380 | 14.500 | 14.302 | 901,800 |
| 2024-09-12 | 15.110 | 15.110 | 14.770 | 14.810 | 14.608 | 851,400 |
| 2024-09-11 | 15.200 | 15.200 | 14.830 | 14.930 | 14.726 | 943,780 |
| 2024-09-10 | 14.600 | 15.010 | 14.600 | 14.980 | 14.775 | 1,300,040 |
| 2024-09-09 | 14.670 | 14.950 | 14.570 | 14.810 | 14.608 | 869,140 |
| 2024-09-06 | 15.120 | 15.150 | 14.760 | 14.780 | 14.578 | 1,088,760 |
| 2024-09-05 | 15.280 | 15.280 | 15.010 | 15.120 | 14.913 | 999,600 |
| 2024-09-04 | 14.900 | 15.220 | 14.890 | 15.030 | 14.825 | 1,140,200 |
| 2024-09-03 | 14.960 | 15.090 | 14.790 | 15.060 | 14.854 | 1,087,740 |
| 2024-09-02 | 15.020 | 15.150 | 14.850 | 14.890 | 14.687 | 1,530,760 |
| 2024-08-30 | 15.180 | 15.340 | 14.700 | 15.060 | 14.854 | 3,217,820 |
| 2024-08-29 | 15.000 | 15.200 | 14.680 | 14.920 | 14.716 | 2,700,180 |
| 2024-08-28 | 14.260 | 15.390 | 14.260 | 15.040 | 14.835 | 4,543,340 |
| 2024-08-27 | 13.950 | 14.170 | 13.730 | 14.060 | 13.868 | 1,735,920 |
| 2024-08-26 | 13.340 | 14.680 | 13.180 | 13.980 | 13.789 | 2,938,020 |
| 2024-08-23 | 14.190 | 14.190 | 13.320 | 13.390 | 13.207 | 2,597,380 |
| 2024-08-22 | 13.710 | 15.060 | 13.460 | 14.210 | 14.016 | 3,223,553 |
| 2024-08-21 | 13.610 | 13.740 | 13.580 | 13.710 | 13.523 | 584,560 |
| 2024-08-20 | 13.910 | 14.050 | 13.610 | 13.640 | 13.454 | 844,820 |
| 2024-08-19 | 14.180 | 14.250 | 13.940 | 14.000 | 13.809 | 648,980 |
| 2024-08-16 | 14.350 | 14.440 | 14.100 | 14.120 | 13.927 | 840,620 |
| 2024-08-15 | 14.300 | 14.500 | 14.160 | 14.370 | 14.174 | 752,400 |
| 2024-08-14 | 14.410 | 14.540 | 14.270 | 14.310 | 14.115 | 716,040 |
| 2024-08-13 | 14.450 | 14.530 | 14.220 | 14.450 | 14.253 | 833,940 |
| 2024-08-12 | 14.840 | 14.870 | 14.400 | 14.490 | 14.292 | 1,482,920 |
| 2024-08-09 | 14.960 | 15.160 | 14.750 | 14.790 | 14.588 | 757,420 |
| 2024-08-08 | 14.850 | 15.010 | 14.650 | 15.000 | 14.795 | 971,387 |
| 2024-08-07 | 15.000 | 15.190 | 14.850 | 14.870 | 14.667 | 947,620 |
| 2024-08-06 | 14.770 | 15.140 | 14.700 | 15.120 | 14.913 | 1,813,154 |
| 2024-08-05 | 14.880 | 15.770 | 14.760 | 14.780 | 14.578 | 2,473,094 |
| 2024-08-02 | 14.860 | 15.070 | 14.760 | 14.830 | 14.627 | 742,280 |
| 2024-08-01 | 15.060 | 15.290 | 14.900 | 14.940 | 14.736 | 691,480 |
| 2024-07-31 | 14.630 | 15.080 | 14.540 | 15.060 | 14.854 | 984,400 |
| 2024-07-30 | 14.440 | 14.640 | 14.280 | 14.600 | 14.401 | 543,740 |
| 2024-07-29 | 14.480 | 14.640 | 14.410 | 14.440 | 14.243 | 711,840 |
| 2024-07-26 | 14.270 | 14.540 | 14.230 | 14.480 | 14.282 | 730,020 |
| 2024-07-25 | 13.990 | 14.360 | 13.900 | 14.270 | 14.075 | 650,980 |
| 2024-07-24 | 14.230 | 14.450 | 13.980 | 14.070 | 13.878 | 973,820 |
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.