Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.470	33.760	32.410	33.440	31.414	3,159,390
2023-04-27	32.990	33.660	32.000	32.800	30.813	8,276,170
2023-04-26	33.150	34.880	32.850	34.700	32.598	5,810,799
2023-04-25	32.760	33.460	32.620	33.150	31.142	3,432,090
2023-04-24	33.250	33.550	32.830	32.980	30.982	2,916,147
2023-04-21	34.210	34.280	32.870	33.030	31.029	5,264,145
2023-04-20	34.000	34.520	33.500	34.130	32.062	4,638,246
2023-04-19	35.300	35.580	33.890	34.010	31.949	6,392,022
2023-04-18	37.170	37.340	35.090	35.190	33.058	7,247,117
2023-04-17	37.150	37.980	36.620	37.030	34.787	4,997,804
2023-04-14	36.550	37.400	35.950	37.350	35.087	6,292,910
2023-04-13	36.120	36.890	35.720	36.540	34.326	5,459,612
2023-04-12	36.070	36.650	35.660	36.130	33.941	6,059,515
2023-04-11	36.080	36.450	35.500	35.950	33.772	4,198,517
2023-04-10	36.850	37.670	35.750	36.100	33.913	5,351,442
2023-04-07	36.450	37.290	36.100	36.880	34.646	6,136,272
2023-04-06	37.580	37.700	35.430	36.200	34.007	9,594,190
2023-04-04	37.580	38.540	37.100	37.550	35.275	7,759,834
2023-04-03	37.800	38.590	37.020	37.350	35.087	8,447,159
2023-03-31	37.500	38.060	37.030	37.640	35.360	9,093,935
2023-03-30	35.010	38.460	35.010	38.200	35.886	11,602,258
2023-03-29	35.350	35.860	35.020	35.240	33.105	4,233,717
2023-03-28	36.500	36.600	34.950	35.670	33.509	6,802,791
2023-03-27	35.700	36.560	35.450	36.420	34.213	8,792,541
2023-03-24	34.900	36.050	34.600	35.690	33.528	7,593,145
2023-03-23	34.500	35.270	34.080	34.810	32.701	6,527,954
2023-03-22	35.000	35.300	34.020	34.380	32.297	6,772,993
2023-03-21	32.340	34.920	32.150	34.650	32.551	8,638,531
2023-03-20	32.600	33.200	32.060	32.360	30.399	4,024,149
2023-03-17	32.800	32.930	32.310	32.600	30.625	3,743,105
2023-03-16	32.230	32.790	32.200	32.390	30.428	3,015,441
2023-03-15	32.160	32.670	32.100	32.180	30.230	2,541,234
2023-03-14	32.330	32.840	31.860	31.880	29.949	3,876,627
2023-03-13	32.010	32.680	31.750	32.450	30.484	3,631,148
2023-03-10	33.080	33.270	32.320	32.610	30.634	3,456,637
2023-03-09	34.330	34.330	33.380	33.410	31.386	3,682,042
2023-03-08	33.400	34.200	33.400	34.080	32.015	3,634,399
2023-03-07	34.000	34.550	33.370	33.370	31.348	4,537,635
2023-03-06	34.690	34.880	33.850	33.890	31.837	4,247,329
2023-03-03	34.990	35.260	34.050	34.570	32.476	5,057,973
2023-03-02	33.540	35.140	33.500	34.540	32.447	7,765,079
2023-03-01	33.150	34.130	33.150	33.540	31.508	5,772,046
2023-02-28	32.090	33.190	31.980	33.000	31.001	10,563,328
2023-02-27	33.200	33.200	31.320	31.660	29.742	8,195,785
2023-02-24	33.490	33.750	33.050	33.210	31.198	2,336,973
2023-02-23	34.210	34.210	33.250	33.500	31.470	3,661,955
2023-02-22	33.830	34.250	33.420	33.980	31.921	2,948,945
2023-02-21	33.440	34.490	33.270	33.830	31.780	4,298,674
2023-02-20	32.800	33.500	32.500	33.430	31.405	4,061,615
2023-02-17	33.160	33.330	32.780	32.780	30.794	4,486,952
2023-02-16	34.160	34.360	32.900	33.120	31.113	6,056,173
2023-02-15	34.540	34.890	33.820	33.980	31.921	5,768,919
2023-02-14	35.300	35.490	34.610	34.670	32.569	4,026,737
2023-02-13	35.890	36.030	35.000	35.040	32.917	5,588,627
2023-02-10	35.670	36.610	35.520	36.030	33.847	5,094,660
2023-02-09	35.900	36.150	35.210	35.800	33.631	5,219,990
2023-02-08	35.950	36.430	35.090	35.930	33.753	6,106,538
2023-02-07	33.820	36.600	33.660	35.900	33.725	8,539,893
2023-02-06	33.890	34.760	33.180	33.910	31.856	5,410,595
2023-02-03	34.210	34.460	33.400	33.880	31.827	4,440,900

← NewerPage 15 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.