Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	32.460	33.330	32.310	33.000	31.001	5,001,625
2022-11-01	32.320	32.550	31.710	32.450	30.484	5,042,219
2022-10-31	32.020	32.850	31.320	32.000	30.061	5,138,087
2022-10-28	31.370	33.140	31.110	32.000	30.061	7,399,875
2022-10-27	34.810	35.000	31.010	31.810	29.883	11,306,330
2022-10-26	35.000	35.800	33.910	34.450	32.363	8,734,733
2022-10-25	42.020	42.160	35.180	35.550	33.396	8,231,943
2022-10-24	41.490	43.990	41.000	43.970	41.306	3,716,333
2022-10-21	40.060	41.300	40.060	41.200	38.704	1,723,776
2022-10-20	40.010	40.810	39.660	40.060	37.633	1,659,601
2022-10-19	41.760	41.760	40.140	40.390	37.943	1,195,892
2022-10-18	41.030	41.860	40.540	41.220	38.723	1,531,722
2022-10-17	39.520	41.650	39.510	41.200	38.704	1,882,263
2022-10-14	39.840	40.660	39.250	39.830	37.417	1,831,904
2022-10-13	39.510	40.840	39.000	39.260	36.881	1,657,666
2022-10-12	37.440	40.000	36.000	39.770	37.360	2,648,678
2022-10-11	37.500	38.390	37.160	37.410	35.143	1,145,671
2022-10-10	38.600	39.360	37.300	37.500	35.228	1,476,785
2022-09-30	38.000	38.870	37.840	38.310	35.989	1,713,213
2022-09-29	38.590	39.370	37.660	38.000	35.698	2,218,806
2022-09-28	39.700	39.700	38.100	38.350	36.027	1,356,035
2022-09-27	38.550	39.880	38.550	39.680	37.276	1,672,624
2022-09-26	37.810	39.180	37.390	38.600	36.261	1,778,359
2022-09-23	39.260	39.260	37.000	38.120	35.810	2,401,673
2022-09-22	39.420	40.210	38.570	38.910	36.553	2,126,466
2022-09-21	39.800	40.130	39.130	39.710	37.304	809,455
2022-09-20	39.020	40.380	38.800	39.860	37.445	1,757,374
2022-09-19	41.000	41.180	37.650	39.220	36.844	3,967,794
2022-09-16	40.400	41.970	40.220	40.460	38.009	2,081,094
2022-09-15	41.370	41.750	40.200	40.400	37.952	2,491,613
2022-09-14	41.580	42.330	41.150	41.340	38.835	3,186,322
2022-09-13	43.200	44.800	42.510	42.600	40.019	1,839,194
2022-09-09	43.050	43.900	42.700	43.700	41.052	1,537,224
2022-09-08	44.260	44.300	42.700	43.030	40.423	2,225,672
2022-09-07	45.200	45.200	43.550	44.180	41.503	2,343,867
2022-09-06	43.470	44.970	43.420	44.800	42.086	2,744,621
2022-09-05	42.610	44.180	42.500	43.150	40.536	1,712,908
2022-09-02	42.800	44.300	42.500	42.970	40.367	2,445,571
2022-09-01	43.980	43.980	42.630	42.800	40.207	1,753,951
2022-08-31	43.800	44.630	43.060	44.030	41.362	2,209,505
2022-08-30	44.630	44.920	42.900	43.850	41.193	2,925,324
2022-08-29	45.580	46.690	44.070	44.510	41.813	2,249,815
2022-08-26	46.220	47.920	45.970	46.450	43.636	2,421,574
2022-08-25	46.050	47.090	44.830	46.350	43.542	3,334,580
2022-08-24	49.620	49.990	45.250	45.800	43.025	4,823,811
2022-08-23	50.990	51.190	49.600	49.620	46.614	2,554,998
2022-08-22	50.630	52.210	50.550	51.280	48.173	1,363,039
2022-08-19	53.080	53.280	51.030	51.560	48.436	3,348,356
2022-08-18	52.900	53.660	51.310	53.580	50.334	2,716,071
2022-08-17	53.990	54.750	52.440	52.500	49.319	2,701,882
2022-08-16	53.000	55.880	51.800	53.600	50.353	6,033,897
2022-08-15	56.500	58.000	54.530	54.550	51.245	3,827,032
2022-08-12	57.850	58.980	56.650	57.000	53.547	2,263,171
2022-08-11	58.250	58.720	55.800	56.990	53.537	3,573,859
2022-08-10	57.000	58.390	56.580	58.100	54.580	2,889,614
2022-08-09	59.450	60.660	57.880	58.080	54.561	3,498,773
2022-08-08	54.010	60.000	53.800	59.490	55.886	5,916,118
2022-08-05	53.610	54.700	52.310	54.450	51.151	3,438,129
2022-08-04	54.250	55.430	52.000	53.800	50.540	3,334,700
2022-08-03	53.180	56.960	53.180	53.580	50.334	6,374,624

← NewerPage 17 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.