Zhejiang Natural Outdoor Goods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.050	22.270	21.060	21.620	21.620	1,279,300
2026-10-16	22.620	22.820	21.960	22.130	22.130	1,217,353
2026-10-15	22.280	22.860	22.280	22.310	22.310	1,468,800
2026-10-14	22.900	23.320	22.550	22.740	22.740	1,258,900
2026-10-13	23.360	23.500	22.020	23.240	23.240	2,638,318
2026-10-12	22.900	24.650	22.710	23.560	23.560	3,379,760
2026-10-09	22.820	23.810	22.140	22.860	22.860	1,945,226
2026-10-08	22.750	23.010	22.190	22.620	22.620	1,298,200
2026-09-30	23.180	23.180	22.620	22.720	22.720	1,018,318
2026-09-29	23.660	23.870	22.910	23.000	23.000	1,788,700
2026-09-28	22.700	23.800	22.520	23.680	23.680	2,516,480
2026-09-24	23.020	23.470	23.000	23.330	23.330	1,389,560
2026-09-23	22.800	23.290	22.600	23.020	23.020	1,138,800
2026-09-22	22.980	23.080	22.520	22.820	22.820	967,960
2026-09-21	22.880	23.280	22.710	22.980	22.980	1,134,100
2026-09-18	22.750	23.090	22.500	22.710	22.710	1,229,080
2026-09-17	22.850	22.850	22.330	22.620	22.620	1,332,700
2026-09-16	22.800	23.150	22.460	22.950	22.950	1,233,000
2026-09-15	22.530	23.100	22.340	22.860	22.860	1,523,300
2026-09-14	22.130	22.760	21.940	22.560	22.560	1,855,700
2026-09-11	23.480	23.600	21.900	22.150	22.150	2,756,900
2026-09-10	24.090	24.280	23.240	23.320	23.320	2,168,500
2026-09-09	23.870	24.440	23.820	24.220	24.220	1,927,500
2026-09-08	23.300	24.350	23.080	24.000	24.000	2,985,600
2026-09-07	23.170	23.560	22.900	23.220	23.220	2,047,420
2026-09-04	23.150	23.420	22.930	23.170	23.170	2,122,599
2026-09-03	23.510	23.590	22.800	22.870	22.870	2,190,980
2026-09-02	23.170	23.500	22.900	23.360	23.360	1,847,700
2026-09-01	23.000	23.440	22.900	23.250	23.250	1,897,400
2026-08-31	22.860	23.150	22.510	23.070	23.070	2,140,188
2026-08-28	22.590	23.150	22.380	22.900	22.900	2,996,960
2026-08-27	22.510	22.990	22.100	22.470	22.470	2,629,480
2026-08-26	22.110	22.880	22.020	22.500	22.500	3,066,140
2026-08-25	22.490	22.800	21.870	22.120	22.120	3,830,400
2026-08-24	22.050	23.970	22.050	22.700	22.700	6,569,860
2026-08-21	21.430	22.480	21.430	22.000	22.000	7,593,400
2026-08-20	20.290	22.340	20.210	22.340	22.340	10,170,200
2026-08-19	20.380	20.640	19.930	20.310	20.310	2,304,220
2026-08-18	20.400	20.490	19.980	20.450	20.450	1,692,300
2026-08-17	20.500	20.500	20.130	20.410	20.410	899,000
2026-08-14	20.360	20.630	20.230	20.410	20.410	864,100
2026-08-13	20.790	21.000	20.360	20.360	20.360	1,359,900
2026-08-12	20.600	20.980	20.600	20.780	20.780	1,257,700
2026-08-11	21.230	21.240	20.720	20.790	20.790	1,431,620
2026-08-10	20.100	21.300	20.050	21.140	21.140	3,322,780
2026-08-07	20.100	20.110	19.760	20.090	20.090	1,143,880
2026-08-06	20.270	20.360	19.830	20.110	20.110	1,416,200
2026-08-05	20.200	20.320	19.980	20.190	20.190	1,588,040
2026-08-04	20.200	20.460	20.000	20.230	20.230	1,351,040
2026-08-03	19.650	20.120	19.640	20.100	20.100	1,714,590
2026-07-31	19.420	19.700	19.400	19.700	19.700	1,767,280
2026-07-30	19.530	19.980	19.370	19.420	19.420	2,193,700
2026-07-29	19.360	19.650	19.230	19.510	19.510	1,174,700
2026-07-28	19.460	19.680	19.220	19.330	19.330	1,011,800
2026-07-27	19.300	19.650	19.220	19.460	19.460	932,800
2026-07-24	19.850	19.900	19.350	19.370	19.370	1,171,300
2026-07-23	19.600	20.020	19.580	20.000	20.000	1,426,700
2026-07-22	19.640	20.040	19.480	19.560	19.560	1,568,240
2026-07-21	20.400	20.450	19.210	19.780	19.780	3,469,500
2026-07-20	19.390	21.190	19.390	20.200	20.200	4,251,200

Page 1 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.