Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.460	37.100	36.020	36.600	34.628	5,820,259
2024-07-24	37.900	38.750	35.980	36.800	34.817	9,821,163
2024-07-23	39.520	40.180	38.110	38.150	36.094	4,793,054
2024-07-22	39.370	39.700	38.610	39.010	36.908	4,202,027
2024-07-19	39.000	39.240	38.410	38.980	36.880	5,186,027
2024-07-18	38.130	39.620	37.600	39.270	37.154	5,986,982
2024-07-17	37.970	38.590	37.520	38.300	36.236	5,982,363
2024-07-16	36.300	38.100	36.260	37.780	35.744	7,267,835
2024-07-15	38.060	38.200	36.010	36.380	34.420	6,739,561
2024-07-12	37.490	38.400	36.330	38.370	36.302	5,817,620
2024-07-11	37.090	38.180	36.770	37.320	35.309	6,853,347
2024-07-10	37.900	38.170	36.320	37.040	35.044	7,018,839
2024-07-09	38.110	38.550	36.910	37.990	35.943	7,803,367
2024-07-08	39.000	39.180	37.410	38.620	36.539	4,732,553
2024-07-05	38.480	38.480	38.480	38.480	36.406	0
2024-07-04	37.690	39.980	37.560	38.480	36.406	6,463,503
2024-07-03	36.780	38.280	36.780	37.690	35.659	4,751,823
2024-07-02	37.420	37.550	36.560	36.760	34.779	4,509,443
2024-07-01	37.100	37.650	36.690	37.420	35.404	3,905,086
2024-06-28	37.180	37.660	36.530	36.810	34.826	5,828,001
2024-06-27	39.000	39.000	36.180	37.170	35.167	10,932,445
2024-06-26	38.960	40.590	38.630	39.000	36.898	6,964,262
2024-06-25	39.070	39.870	38.700	39.270	37.154	6,005,606
2024-06-24	41.440	42.100	38.520	38.810	36.719	11,157,140
2024-06-21	41.420	42.850	40.750	42.140	39.869	7,105,338
2024-06-20	40.600	42.500	40.370	41.730	39.481	8,289,802
2024-06-19	41.360	41.410	40.260	40.600	38.412	5,739,927
2024-06-18	41.060	41.570	40.500	41.040	38.829	5,968,734
2024-06-17	38.670	41.730	38.500	41.440	39.207	11,487,439
2024-06-14	37.370	38.720	37.370	38.620	36.539	9,223,480
2024-06-13	38.590	38.800	37.420	37.750	35.716	6,460,713
2024-06-12	38.420	39.800	37.810	38.500	36.425	6,475,212
2024-06-11	38.480	38.670	37.120	38.410	36.340	5,709,201
2024-06-07	37.830	39.900	37.690	38.530	36.454	7,823,437
2024-06-06	37.700	38.380	37.420	37.890	35.848	6,361,242
2024-06-05	38.310	38.580	37.300	37.700	35.669	7,808,413
2024-06-04	38.140	38.770	37.590	38.500	36.425	6,457,203
2024-06-03	37.730	39.260	37.290	38.110	36.056	9,504,955
2024-05-31	37.690	38.350	37.310	37.510	35.489	4,505,561
2024-05-30	37.450	37.900	37.020	37.770	35.735	4,817,561
2024-05-29	37.970	38.320	36.700	37.180	35.177	8,495,252
2024-05-28	39.390	39.750	37.350	37.700	35.669	11,441,533
2024-05-27	39.300	39.990	37.690	39.830	37.684	10,588,616
2024-05-24	39.880	40.410	38.910	39.500	37.372	4,991,995
2024-05-23	39.700	40.640	39.100	40.030	37.605	6,675,736
2024-05-22	40.080	40.260	38.980	39.700	37.295	6,589,389
2024-05-21	39.790	40.830	39.790	40.070	37.642	6,292,100
2024-05-20	40.860	42.880	39.500	39.980	37.558	12,960,879
2024-05-17	40.510	42.320	40.490	41.380	38.873	8,961,925
2024-05-16	42.200	42.480	40.020	40.710	38.244	12,304,307
2024-05-15	43.000	43.200	41.000	42.600	40.019	11,248,670
2024-05-14	41.000	44.600	40.730	43.400	40.771	19,083,708
2024-05-13	38.850	41.330	38.840	41.200	38.704	18,575,791
2024-05-10	38.500	41.580	38.080	39.110	36.740	19,139,524
2024-05-09	36.220	38.970	36.220	38.710	36.365	14,413,327
2024-05-08	36.230	37.490	36.130	36.320	34.120	7,918,829
2024-05-07	36.750	36.750	35.810	36.580	34.364	9,483,775
2024-05-06	37.730	38.260	36.210	36.750	34.523	16,014,447
2024-04-30	37.460	38.350	36.900	37.210	34.956	8,544,601
2024-04-29	36.200	38.360	36.010	37.450	35.181	14,753,468

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	1.2385 CNY
2025-10-31	0.4207 CNY
2025-06-13	1.1310 CNY
2024-05-24	0.2835 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.