Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	33.480	34.350	33.150	34.160	32.090	3,468,078
2023-07-27	33.880	34.240	33.500	33.510	31.480	2,835,869
2023-07-26	34.200	34.350	33.700	33.760	31.715	2,169,792
2023-07-25	33.750	34.340	33.690	34.200	32.128	2,908,621
2023-07-24	34.050	34.100	32.920	33.510	31.480	3,802,906
2023-07-21	34.050	34.500	34.050	34.220	32.147	2,493,386
2023-07-20	34.800	35.150	34.280	34.290	32.213	3,013,305
2023-07-19	35.100	35.150	34.380	34.740	32.635	3,103,672
2023-07-18	34.830	35.370	34.600	34.940	32.823	3,641,415
2023-07-17	34.600	34.850	34.000	34.790	32.682	3,262,045
2023-07-14	35.280	35.280	34.540	34.610	32.513	4,087,272
2023-07-13	35.040	35.360	34.810	35.050	32.926	3,979,152
2023-07-12	35.610	36.090	34.790	34.870	32.757	5,925,035
2023-07-11	35.300	35.740	34.890	35.680	33.518	4,490,634
2023-07-10	35.340	35.930	35.260	35.350	33.208	3,604,782
2023-07-07	36.430	36.750	35.280	35.390	33.246	6,648,453
2023-07-06	36.700	37.770	36.360	36.450	34.242	7,179,180
2023-07-05	36.560	37.130	36.100	36.340	34.138	5,418,230
2023-07-04	36.750	37.240	36.300	36.810	34.580	7,684,263
2023-07-03	36.950	37.480	36.210	36.420	34.213	8,552,964
2023-06-30	37.570	37.700	36.680	36.850	34.617	10,028,699
2023-06-29	36.960	38.500	36.620	37.900	35.604	15,188,099
2023-06-28	35.990	37.880	35.600	37.300	35.040	14,282,814
2023-06-27	35.340	36.150	35.100	35.750	33.584	5,975,511
2023-06-26	34.190	36.360	34.190	35.430	33.283	9,760,827
2023-06-21	35.790	36.830	34.870	34.870	32.757	8,704,901
2023-06-20	34.510	37.340	34.320	36.090	33.903	17,367,938
2023-06-19	35.770	35.950	34.170	34.610	32.513	13,285,598
2023-06-16	36.450	36.700	35.670	36.010	33.828	9,177,317
2023-06-15	35.700	37.390	35.370	36.620	34.401	11,812,696
2023-06-14	37.550	37.960	35.930	35.960	33.781	12,519,727
2023-06-13	37.630	38.880	37.050	37.520	35.247	10,813,650
2023-06-12	37.570	38.500	36.920	37.560	35.284	10,209,653
2023-06-09	37.500	38.380	36.710	37.570	35.294	11,248,368
2023-06-08	36.800	38.990	36.560	37.560	35.284	14,670,537
2023-06-07	36.400	37.860	35.730	37.120	34.871	14,176,740
2023-06-06	38.370	39.380	35.600	36.010	33.828	17,237,149
2023-06-05	39.680	40.410	37.920	38.630	36.290	16,967,826
2023-06-02	39.200	42.110	36.380	39.290	36.910	33,924,716
2023-06-01	33.590	39.220	33.500	39.220	36.844	20,615,738
2023-05-31	33.190	33.600	32.620	32.680	30.700	3,075,622
2023-05-30	32.320	33.250	32.110	33.170	31.160	3,070,575
2023-05-29	32.810	33.060	32.230	32.430	30.465	3,766,358
2023-05-26	33.820	33.820	32.450	32.990	30.991	3,767,051
2023-05-25	34.510	34.650	33.000	33.430	31.405	4,507,191
2023-05-24	35.000	35.600	34.700	34.700	32.598	2,930,713
2023-05-23	35.230	35.600	34.710	34.970	32.851	2,471,095
2023-05-22	34.870	35.620	34.410	35.230	33.096	2,805,899
2023-05-19	34.550	34.920	34.080	34.880	32.767	2,038,139
2023-05-18	35.010	35.640	34.340	34.710	32.607	2,781,860
2023-05-17	34.580	34.990	34.420	34.890	32.776	1,280,119
2023-05-16	35.080	35.100	34.450	34.580	32.485	1,749,964
2023-05-15	33.880	35.090	33.530	35.080	32.955	3,059,844
2023-05-12	34.690	34.950	33.300	33.740	31.696	3,866,199
2023-05-11	34.800	35.490	34.190	34.730	32.626	3,306,123
2023-05-10	34.360	35.300	33.980	34.830	32.720	4,034,150
2023-05-09	34.280	34.450	33.430	34.050	31.987	3,268,262
2023-05-08	33.830	34.280	33.250	33.900	31.846	2,450,066
2023-05-05	33.990	34.580	33.510	33.910	31.856	2,866,370
2023-05-04	33.330	34.300	33.250	33.630	31.592	2,877,991

← NewerPage 14 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.