Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	53.760	54.860	52.220	53.100	49.883	4,713,376
2022-08-01	49.850	55.640	49.200	54.330	51.038	5,479,025
2022-07-29	50.870	51.480	49.600	49.620	46.614	1,994,845
2022-07-28	49.120	52.660	48.410	50.250	47.206	3,850,495
2022-07-27	47.660	49.120	46.930	49.120	46.144	2,748,633
2022-07-26	47.980	49.100	47.100	47.730	44.838	2,316,348
2022-07-25	49.100	49.990	46.420	47.680	44.791	3,923,569
2022-07-22	50.680	51.700	49.170	49.550	46.548	2,462,869
2022-07-21	49.230	51.530	48.510	50.540	47.478	4,374,990
2022-07-20	45.990	49.870	45.830	49.700	46.689	4,190,297
2022-07-19	47.400	47.410	45.300	46.100	43.307	3,234,485
2022-07-18	48.010	49.940	46.010	47.420	44.547	4,477,969
2022-07-15	47.870	49.930	47.210	48.530	45.590	5,765,356
2022-07-14	45.020	49.080	45.000	47.800	44.904	6,969,885
2022-07-13	41.970	45.800	40.810	45.300	42.555	5,790,629
2022-07-12	43.600	44.300	41.710	41.960	39.418	2,716,469
2022-07-11	41.810	44.900	41.810	43.610	40.968	4,513,992
2022-07-08	40.790	42.780	40.200	41.880	39.343	4,319,314
2022-07-07	42.000	42.550	40.760	40.860	38.384	3,153,052
2022-07-06	43.020	43.470	41.410	42.020	39.474	3,304,166
2022-07-05	44.140	44.450	42.860	43.180	40.564	2,713,436
2022-07-04	45.300	45.500	43.700	44.200	41.522	4,215,641
2022-07-01	44.850	46.590	44.630	45.510	42.753	6,095,138
2022-06-30	43.650	44.950	43.120	44.500	41.804	5,533,823
2022-06-29	43.900	44.670	43.280	44.000	41.334	4,039,399
2022-06-28	44.520	45.440	43.570	44.000	41.334	6,036,195
2022-06-27	46.000	46.600	44.300	44.380	41.691	4,436,341
2022-06-24	45.660	46.370	43.910	46.150	43.354	6,443,460
2022-06-23	44.000	46.730	43.750	46.060	43.269	6,138,296
2022-06-22	44.120	45.790	43.510	43.890	41.231	5,143,112
2022-06-21	44.460	44.900	42.860	44.120	41.447	6,311,638
2022-06-20	47.300	48.280	45.610	46.450	43.636	5,383,180
2022-06-17	46.930	47.770	46.010	46.830	43.993	4,843,803
2022-06-16	52.070	52.880	47.500	47.590	44.707	6,812,627
2022-06-15	54.150	55.700	51.710	51.950	48.803	3,165,842
2022-06-14	53.960	55.440	53.000	54.200	50.916	2,837,081
2022-06-13	53.300	56.730	53.010	54.570	51.264	4,786,422
2022-06-10	53.680	56.950	52.300	54.060	50.785	11,216,614
2022-06-09	54.750	56.500	52.000	54.390	51.095	5,277,427
2022-06-08	55.000	56.980	53.400	54.400	51.104	4,997,753
2022-06-07	54.010	55.550	53.000	55.450	52.090	4,379,104
2022-06-06	51.890	56.990	49.340	55.000	51.668	6,688,775
2022-06-02	46.610	51.780	45.550	51.400	48.286	6,791,813
2022-06-01	45.700	47.990	45.000	47.110	44.256	4,687,536
2022-05-31	43.000	46.150	41.760	45.600	42.837	5,293,130
2022-05-30	40.650	44.000	40.300	42.750	40.160	5,580,165
2022-05-27	40.300	42.380	39.890	40.470	38.018	3,496,574
2022-05-26	40.290	40.590	39.410	39.980	37.558	3,029,905
2022-05-25	40.470	40.680	39.440	40.300	37.858	3,690,299
2022-05-24	41.680	41.980	39.660	39.920	37.501	4,489,294
2022-05-23	43.150	43.150	41.200	42.040	39.493	4,198,468
2022-05-20	41.580	45.480	41.030	43.050	40.442	7,062,743
2022-05-19	42.140	42.970	40.460	41.560	39.042	6,392,381
2022-05-18	37.360	44.180	36.990	43.790	41.137	9,967,297
2022-05-17	35.000	37.990	34.550	37.380	35.115	5,541,981
2022-05-16	35.380	35.970	35.190	35.200	33.067	2,448,865
2022-05-13	35.600	35.850	34.440	34.810	32.701	2,804,460
2022-05-12	35.790	36.620	34.950	35.480	33.330	4,116,071
2022-05-11	35.570	37.890	35.210	36.580	34.364	6,311,301
2022-05-10	34.000	35.770	33.860	35.320	33.180	4,075,425

← NewerPage 18 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.