Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.610	33.260	32.140	33.000	31.001	2,951,845
2023-10-27	31.750	33.200	31.630	32.760	30.775	2,819,993
2023-10-26	31.520	32.170	31.410	31.580	29.667	2,132,044
2023-10-25	32.990	33.150	31.910	31.910	29.977	1,824,615
2023-10-24	32.440	33.200	32.020	32.610	30.634	1,921,854
2023-10-23	31.140	33.700	31.140	31.990	30.052	3,161,550
2023-10-20	32.680	33.430	32.680	33.140	31.132	1,280,083
2023-10-19	33.480	33.770	32.740	32.890	30.897	1,469,490
2023-10-18	34.170	34.230	33.300	33.410	31.386	1,516,979
2023-10-17	34.550	35.000	33.980	34.200	32.128	1,745,897
2023-10-16	33.810	35.080	33.810	34.630	32.532	3,332,685
2023-10-13	33.800	34.160	33.600	33.950	31.893	1,758,125
2023-10-12	33.400	34.160	33.350	33.770	31.724	1,804,005
2023-10-11	33.820	34.190	32.960	33.400	31.376	2,955,898
2023-10-10	34.280	34.550	32.780	33.450	31.423	3,614,975
2023-10-09	34.830	34.830	34.130	34.280	32.203	1,638,330
2023-09-28	34.800	35.280	34.770	34.830	32.720	2,494,578
2023-09-27	34.300	34.940	34.210	34.700	32.598	2,205,007
2023-09-26	34.430	34.770	34.060	34.300	32.222	2,251,127
2023-09-25	34.880	35.220	34.490	34.690	32.588	2,684,175
2023-09-22	33.860	35.550	33.710	35.060	32.936	5,335,349
2023-09-21	33.930	34.320	33.830	33.900	31.846	1,702,061
2023-09-20	33.830	34.360	33.830	33.920	31.865	1,584,771
2023-09-19	34.230	34.450	33.700	34.240	32.166	2,159,190
2023-09-18	33.290	34.380	33.260	34.200	32.128	3,718,890
2023-09-15	33.300	33.750	32.660	33.600	31.564	3,323,979
2023-09-14	33.860	33.860	32.890	33.000	31.001	1,957,901
2023-09-13	33.500	33.760	32.970	33.220	31.207	2,058,688
2023-09-12	33.790	34.350	32.880	33.410	31.386	4,075,825
2023-09-11	32.940	33.900	32.650	33.520	31.489	3,007,195
2023-09-08	32.990	33.330	32.610	32.730	30.747	1,817,560
2023-09-07	33.970	34.160	32.900	33.000	31.001	3,393,344
2023-09-06	33.900	34.160	33.550	33.760	31.715	2,341,856
2023-09-05	34.130	34.380	33.690	33.880	31.827	2,445,237
2023-09-04	33.100	34.390	33.100	34.250	32.175	4,508,579
2023-09-01	33.430	33.660	33.060	33.460	31.433	2,074,750
2023-08-31	33.020	33.720	32.940	33.410	31.386	3,771,001
2023-08-30	33.370	34.120	33.000	33.200	31.189	5,665,968
2023-08-29	31.290	33.500	31.100	33.120	31.113	7,494,779
2023-08-28	32.780	32.990	31.000	31.280	29.385	5,427,028
2023-08-25	31.000	31.160	30.000	30.630	28.774	3,604,806
2023-08-24	31.090	31.230	30.260	30.510	28.662	2,413,241
2023-08-23	31.640	31.650	30.750	30.820	28.953	2,649,100
2023-08-22	31.550	31.900	30.730	31.410	29.507	3,312,744
2023-08-21	31.410	32.510	31.410	31.520	29.610	3,070,619
2023-08-18	31.700	32.440	31.290	31.500	29.592	3,730,818
2023-08-17	30.690	31.500	30.380	31.260	29.366	3,117,290
2023-08-16	31.610	31.930	30.840	30.930	29.056	3,321,538
2023-08-15	32.010	32.420	31.720	31.730	29.808	2,065,821
2023-08-14	32.090	32.380	31.280	32.130	30.183	3,908,737
2023-08-11	33.150	33.180	32.180	32.430	30.465	2,911,387
2023-08-10	33.300	33.300	32.860	33.040	31.038	1,665,050
2023-08-09	33.330	33.380	32.610	32.940	30.944	2,467,730
2023-08-08	33.200	33.400	32.720	33.250	31.236	2,177,001
2023-08-07	33.150	33.460	32.830	33.200	31.189	2,965,841
2023-08-04	33.010	33.110	32.410	32.810	30.822	4,338,011
2023-08-03	34.480	34.480	32.700	32.800	30.813	7,800,494
2023-08-02	34.620	34.850	34.440	34.720	32.616	2,102,872
2023-08-01	34.700	35.100	34.570	34.700	32.598	2,137,321
2023-07-31	34.260	35.120	34.260	34.780	32.673	3,457,816

← NewerPage 13 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.