Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	34.690	35.360	34.010	34.250	32.175	7,211,607
2023-02-01	33.000	34.810	33.000	34.390	32.306	6,287,549
2023-01-31	32.830	34.150	32.800	33.190	31.179	4,878,018
2023-01-30	32.420	33.360	32.110	32.830	30.841	7,435,896
2023-01-20	32.060	32.500	31.510	31.930	29.995	4,739,925
2023-01-19	31.540	32.230	31.280	31.830	29.902	3,341,528
2023-01-18	32.050	32.250	31.400	31.510	29.601	2,594,135
2023-01-17	31.880	32.180	31.560	31.930	29.995	2,981,885
2023-01-16	31.100	32.650	30.800	31.900	29.967	6,759,792
2023-01-13	30.450	30.980	30.220	30.980	29.103	3,050,642
2023-01-12	30.750	30.750	30.280	30.370	28.530	2,053,116
2023-01-11	30.620	31.090	30.410	30.600	28.746	2,801,384
2023-01-10	30.940	31.170	30.330	30.520	28.671	3,683,104
2023-01-09	30.400	31.320	30.300	30.930	29.056	4,185,997
2023-01-06	30.580	30.690	30.200	30.310	28.474	4,321,755
2023-01-05	30.370	30.740	30.180	30.620	28.765	2,808,276
2023-01-04	30.690	30.760	30.140	30.300	28.464	3,153,770
2023-01-03	30.520	30.880	30.170	30.620	28.765	3,783,681
2022-12-30	31.100	31.280	30.410	30.490	28.643	2,619,291
2022-12-29	32.280	32.280	30.780	30.840	28.972	4,140,600
2022-12-28	32.810	32.900	32.050	32.160	30.212	1,846,269
2022-12-27	32.750	32.880	32.110	32.790	30.803	2,272,605
2022-12-26	32.550	32.980	32.030	32.250	30.296	2,579,641
2022-12-23	31.260	32.420	31.260	32.330	30.371	2,205,386
2022-12-22	32.190	32.410	31.310	31.400	29.498	1,487,623
2022-12-21	32.920	33.040	31.720	32.000	30.061	1,990,413
2022-12-20	32.080	32.820	31.900	32.820	30.832	1,856,359
2022-12-19	32.470	32.790	31.730	31.980	30.042	1,734,459
2022-12-16	32.500	32.930	32.410	32.470	30.503	1,958,438
2022-12-15	33.600	33.780	32.870	32.900	30.907	2,863,048
2022-12-14	33.200	33.850	33.000	33.450	31.423	3,322,402
2022-12-13	33.110	33.690	32.950	33.130	31.123	3,194,164
2022-12-12	33.900	33.900	33.000	33.350	31.329	3,885,748
2022-12-09	34.260	34.260	33.060	33.900	31.846	5,378,238
2022-12-08	35.040	35.110	33.800	33.910	31.856	4,444,863
2022-12-07	35.330	35.950	34.750	34.750	32.645	2,620,677
2022-12-06	34.820	35.540	34.600	35.210	33.077	3,632,577
2022-12-05	34.560	35.500	34.550	34.690	32.588	3,583,452
2022-12-02	34.020	34.970	33.970	34.750	32.645	4,642,787
2022-12-01	33.570	35.320	33.550	33.900	31.846	4,912,710
2022-11-30	33.900	34.110	33.120	33.380	31.358	2,788,167
2022-11-29	33.150	34.280	33.150	33.970	31.912	4,109,374
2022-11-28	32.280	33.030	31.910	33.000	31.001	2,601,992
2022-11-25	32.040	32.950	32.040	32.500	30.531	1,605,879
2022-11-24	32.410	32.700	32.250	32.440	30.475	1,476,986
2022-11-23	32.900	33.100	32.080	32.350	30.390	2,130,864
2022-11-22	33.300	33.700	32.690	32.780	30.794	2,027,852
2022-11-21	32.930	33.460	32.230	33.450	31.423	2,775,355
2022-11-18	33.220	33.960	33.030	33.060	31.057	3,795,798
2022-11-17	33.400	33.540	32.790	33.170	31.160	2,773,173
2022-11-16	34.310	34.310	33.560	33.560	31.527	2,978,288
2022-11-15	33.290	34.160	32.880	34.150	32.081	4,920,064
2022-11-14	32.880	33.440	32.880	33.130	31.123	4,020,115
2022-11-11	33.500	33.530	32.600	33.180	31.170	4,806,452
2022-11-10	32.630	32.910	32.400	32.580	30.606	3,076,854
2022-11-09	33.200	33.370	32.700	32.740	30.756	3,456,364
2022-11-08	34.140	34.270	32.800	33.170	31.160	4,535,275
2022-11-07	34.000	34.580	33.540	34.100	32.034	3,871,639
2022-11-04	33.450	34.350	33.100	34.180	32.109	5,428,039
2022-11-03	32.950	33.440	32.680	33.200	31.189	4,122,839

← NewerPage 16 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.