Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.500	24.870	24.060	24.230	22.762	4,348,871
2024-01-22	25.760	25.940	24.200	24.800	23.297	5,871,633
2024-01-19	26.470	26.600	25.780	25.940	24.368	3,338,402
2024-01-18	26.000	26.480	25.370	26.350	24.754	5,078,690
2024-01-17	27.220	27.460	26.160	26.160	24.575	4,142,745
2024-01-16	27.600	27.700	26.670	27.300	25.646	4,548,216
2024-01-15	27.520	27.520	27.520	27.520	25.853	0
2024-01-12	28.200	28.980	27.460	27.520	25.853	4,625,645
2024-01-11	26.960	28.800	26.820	28.280	26.567	9,044,143
2024-01-10	26.530	28.220	25.840	27.300	25.646	5,980,046
2024-01-09	26.070	26.850	26.070	26.530	24.923	3,190,237
2024-01-08	27.030	27.110	26.030	26.060	24.481	3,464,559
2024-01-05	27.550	28.060	26.860	26.930	25.298	3,800,381
2024-01-04	28.720	28.850	27.330	27.480	25.815	5,558,335
2024-01-03	28.630	29.100	28.540	28.720	26.980	2,392,553
2024-01-02	29.800	29.950	28.630	28.650	26.914	3,513,703
2023-12-29	29.250	30.140	29.250	29.660	27.863	3,923,048
2023-12-28	28.580	29.850	28.440	29.200	27.431	5,027,247
2023-12-27	27.900	28.890	27.180	28.890	27.140	5,488,847
2023-12-26	30.140	30.250	26.000	27.850	26.163	9,042,296
2023-12-25	30.850	31.200	30.060	30.080	28.258	3,591,121
2023-12-22	31.280	31.700	30.700	31.060	29.178	3,036,142
2023-12-21	30.840	31.400	30.450	31.300	29.404	3,351,306
2023-12-20	31.060	31.230	30.600	30.690	28.831	2,420,459
2023-12-19	31.420	31.700	30.850	31.030	29.150	2,973,299
2023-12-18	31.430	31.650	31.120	31.380	29.479	2,621,621
2023-12-15	31.850	32.140	31.290	31.380	29.479	3,218,406
2023-12-14	32.180	32.330	31.580	31.800	29.873	4,505,876
2023-12-13	32.650	32.690	32.050	32.050	30.108	4,981,108
2023-12-12	33.660	33.660	32.330	32.740	30.756	8,371,709
2023-12-11	33.150	34.070	33.000	33.680	31.639	10,260,928
2023-12-08	33.000	33.580	32.500	33.580	31.546	19,612,946
2023-12-07	32.310	33.600	32.230	33.260	31.245	9,573,689
2023-12-06	32.200	32.820	32.000	32.590	30.616	7,779,157
2023-12-05	33.790	33.790	32.030	32.260	30.306	9,989,593
2023-12-04	33.570	34.150	33.430	33.550	31.517	4,881,632
2023-12-01	32.990	33.820	32.890	33.470	31.442	6,094,970
2023-11-30	33.390	33.390	32.630	33.100	31.095	4,540,174
2023-11-29	34.590	34.590	33.090	33.270	31.254	6,423,819
2023-11-28	34.900	35.170	34.010	34.360	32.278	5,755,962
2023-11-27	35.240	35.600	34.620	34.890	32.776	6,348,515
2023-11-24	34.880	35.880	34.880	35.280	33.143	10,815,571
2023-11-23	33.570	34.850	33.570	34.570	32.476	6,039,879
2023-11-22	33.350	34.670	33.210	33.900	31.846	6,982,045
2023-11-21	33.450	35.380	33.060	33.840	31.790	8,233,018
2023-11-20	33.400	33.450	32.250	32.910	30.916	5,150,165
2023-11-17	33.520	33.690	33.380	33.410	31.386	1,975,746
2023-11-16	34.480	34.480	33.520	33.520	31.489	3,465,618
2023-11-15	34.580	34.820	34.150	34.490	32.400	3,342,385
2023-11-14	34.670	34.960	34.040	34.550	32.457	3,174,426
2023-11-13	34.360	34.990	34.110	34.700	32.598	3,239,045
2023-11-10	34.500	34.850	33.860	34.450	32.363	3,750,355
2023-11-09	33.880	34.690	33.700	34.350	32.269	4,905,651
2023-11-08	33.080	35.050	32.330	34.250	32.175	7,749,699
2023-11-07	33.440	33.500	32.760	32.950	30.954	3,363,609
2023-11-06	33.500	33.820	33.280	33.590	31.555	3,255,018
2023-11-03	33.300	33.930	33.050	33.420	31.395	2,995,552
2023-11-02	33.870	33.870	32.900	32.920	30.926	1,903,321
2023-11-01	32.740	33.930	32.740	33.190	31.179	2,538,399
2023-10-31	33.100	33.320	32.470	32.790	30.803	2,000,436

← NewerPage 12 of 21 · 1,217 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.