Ninebot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.700 | 37.870 | 35.320 | 36.190 | 33.997 | 21,946,546 |
| 2024-04-25 | 35.180 | 38.130 | 34.400 | 35.300 | 33.161 | 29,123,052 |
| 2024-04-24 | 31.380 | 31.940 | 31.030 | 31.810 | 29.883 | 5,975,918 |
| 2024-04-23 | 30.760 | 31.880 | 30.210 | 31.340 | 29.441 | 9,413,855 |
| 2024-04-22 | 29.620 | 30.800 | 28.910 | 30.360 | 28.521 | 6,210,314 |
| 2024-04-19 | 30.160 | 30.490 | 29.490 | 29.610 | 27.816 | 3,856,141 |
| 2024-04-18 | 29.550 | 30.880 | 29.550 | 30.280 | 28.445 | 6,466,387 |
| 2024-04-17 | 28.730 | 29.990 | 28.610 | 29.800 | 27.995 | 6,558,898 |
| 2024-04-16 | 29.400 | 29.880 | 28.660 | 28.860 | 27.112 | 8,387,390 |
| 2024-04-15 | 27.710 | 29.650 | 27.710 | 29.400 | 27.619 | 8,754,705 |
| 2024-04-12 | 27.600 | 28.580 | 27.600 | 27.800 | 26.116 | 6,211,898 |
| 2024-04-11 | 27.400 | 27.940 | 27.310 | 27.330 | 25.674 | 4,582,053 |
| 2024-04-10 | 28.180 | 28.180 | 27.150 | 27.570 | 25.900 | 4,107,617 |
| 2024-04-09 | 27.450 | 28.180 | 27.390 | 28.070 | 26.369 | 5,039,481 |
| 2024-04-08 | 29.010 | 29.190 | 27.360 | 27.500 | 25.834 | 9,205,497 |
| 2024-04-03 | 30.380 | 30.590 | 29.220 | 29.320 | 27.544 | 5,505,962 |
| 2024-04-02 | 31.050 | 31.090 | 30.210 | 30.370 | 28.530 | 4,319,814 |
| 2024-04-01 | 29.980 | 31.050 | 29.960 | 31.050 | 29.169 | 6,195,336 |
| 2024-03-29 | 29.890 | 30.150 | 29.340 | 29.950 | 28.135 | 2,468,040 |
| 2024-03-28 | 29.480 | 30.450 | 29.180 | 29.960 | 28.145 | 5,533,465 |
| 2024-03-27 | 30.760 | 30.770 | 29.380 | 29.450 | 27.666 | 5,464,143 |
| 2024-03-26 | 30.610 | 31.370 | 30.410 | 30.800 | 28.934 | 5,645,006 |
| 2024-03-25 | 30.560 | 31.440 | 30.400 | 30.570 | 28.718 | 7,875,404 |
| 2024-03-22 | 31.990 | 32.230 | 30.430 | 30.520 | 28.671 | 11,315,481 |
| 2024-03-21 | 32.910 | 33.560 | 31.880 | 32.010 | 30.071 | 10,014,356 |
| 2024-03-20 | 32.580 | 33.260 | 32.550 | 33.080 | 31.076 | 8,497,036 |
| 2024-03-19 | 33.820 | 34.030 | 32.460 | 32.610 | 30.634 | 13,079,896 |
| 2024-03-18 | 34.950 | 35.300 | 33.620 | 34.410 | 32.325 | 11,384,151 |
| 2024-03-15 | 32.860 | 34.760 | 32.860 | 34.760 | 32.654 | 10,398,922 |
| 2024-03-14 | 33.970 | 35.400 | 32.580 | 33.170 | 31.160 | 10,145,446 |
| 2024-03-13 | 32.130 | 34.560 | 32.120 | 33.940 | 31.884 | 14,117,697 |
| 2024-03-12 | 31.450 | 32.780 | 31.410 | 32.030 | 30.089 | 9,541,875 |
| 2024-03-11 | 30.280 | 31.410 | 30.250 | 31.380 | 29.479 | 7,335,843 |
| 2024-03-08 | 29.910 | 30.970 | 29.810 | 30.630 | 28.774 | 6,054,959 |
| 2024-03-07 | 30.930 | 31.770 | 29.810 | 29.810 | 28.004 | 9,440,065 |
| 2024-03-06 | 29.870 | 31.350 | 29.110 | 30.650 | 28.793 | 10,586,817 |
| 2024-03-05 | 30.500 | 30.720 | 29.890 | 30.020 | 28.201 | 8,591,150 |
| 2024-03-04 | 30.410 | 31.010 | 29.960 | 30.540 | 28.690 | 6,670,856 |
| 2024-03-01 | 30.020 | 30.520 | 29.660 | 30.280 | 28.445 | 6,732,423 |
| 2024-02-29 | 29.300 | 30.490 | 29.110 | 30.300 | 28.464 | 8,152,965 |
| 2024-02-28 | 31.400 | 31.610 | 29.000 | 29.000 | 27.243 | 12,962,415 |
| 2024-02-27 | 30.470 | 32.000 | 29.940 | 31.800 | 29.873 | 12,681,347 |
| 2024-02-26 | 32.600 | 32.880 | 29.810 | 30.970 | 29.094 | 16,494,109 |
| 2024-02-23 | 29.000 | 30.180 | 28.120 | 29.980 | 28.164 | 10,167,993 |
| 2024-02-22 | 27.320 | 28.410 | 27.070 | 28.270 | 26.557 | 5,642,050 |
| 2024-02-21 | 27.150 | 28.130 | 27.000 | 27.200 | 25.552 | 5,473,389 |
| 2024-02-20 | 28.000 | 28.000 | 26.750 | 27.220 | 25.571 | 6,122,486 |
| 2024-02-19 | 29.500 | 29.640 | 27.710 | 28.090 | 26.388 | 7,670,423 |
| 2024-02-08 | 28.060 | 29.790 | 27.520 | 29.160 | 27.393 | 9,374,706 |
| 2024-02-07 | 26.180 | 28.070 | 25.900 | 28.040 | 26.341 | 9,201,259 |
| 2024-02-06 | 23.970 | 26.150 | 23.700 | 26.040 | 24.462 | 7,683,253 |
| 2024-02-05 | 23.770 | 24.750 | 22.860 | 24.290 | 22.818 | 8,678,453 |
| 2024-02-02 | 23.910 | 24.350 | 23.060 | 23.980 | 22.527 | 6,349,221 |
| 2024-02-01 | 23.670 | 24.520 | 23.270 | 23.900 | 22.452 | 5,108,291 |
| 2024-01-31 | 24.080 | 24.840 | 23.330 | 23.340 | 21.926 | 5,253,779 |
| 2024-01-30 | 24.060 | 25.820 | 23.870 | 24.160 | 22.696 | 6,625,151 |
| 2024-01-29 | 24.950 | 25.350 | 24.150 | 24.200 | 22.734 | 4,445,983 |
| 2024-01-26 | 25.260 | 25.450 | 24.720 | 24.720 | 23.222 | 4,493,674 |
| 2024-01-25 | 24.280 | 25.370 | 24.010 | 25.100 | 23.579 | 5,519,711 |
| 2024-01-24 | 24.500 | 24.700 | 23.390 | 24.310 | 22.837 | 5,170,526 |
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.