Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	36.000	36.040	34.220	34.800	32.692	3,895,516
2022-05-06	35.620	36.460	34.510	36.050	33.866	1,581,903
2022-05-05	36.040	38.000	36.040	36.520	34.307	2,816,809
2022-04-29	34.300	38.100	34.000	37.180	34.927	2,735,479
2022-04-28	34.480	34.880	33.050	34.380	32.297	1,560,294
2022-04-27	35.020	35.500	33.500	35.000	32.879	1,067,833
2022-04-26	35.800	35.860	34.000	34.590	32.494	875,142
2022-04-25	36.690	36.690	33.510	35.000	32.879	997,184
2022-04-22	36.940	37.690	36.500	36.830	34.599	336,582
2022-04-21	38.300	38.790	36.950	37.500	35.228	701,557
2022-04-20	39.260	39.360	38.250	38.570	36.233	569,642
2022-04-19	40.410	40.410	38.800	39.260	36.881	845,732
2022-04-18	40.010	40.800	39.210	40.300	37.858	552,730
2022-04-15	40.380	40.380	38.650	40.200	37.764	889,076
2022-04-14	40.250	40.500	39.230	40.440	37.990	972,188
2022-04-13	41.300	41.300	39.400	40.230	37.793	757,696
2022-04-12	41.290	41.450	40.690	41.110	38.619	522,712
2022-04-11	42.000	42.550	40.050	41.000	38.516	743,962
2022-04-08	41.980	42.650	40.730	42.080	39.531	488,138
2022-04-07	42.560	43.280	41.270	41.960	39.418	725,850
2022-04-06	43.080	43.390	42.120	42.790	40.198	766,571
2022-04-01	43.790	44.150	42.710	43.390	40.761	998,430
2022-03-31	44.170	44.470	43.380	43.790	41.137	413,741
2022-03-30	45.110	45.430	43.800	44.100	41.428	1,292,791
2022-03-29	44.160	45.830	44.160	45.110	42.377	810,806
2022-03-28	44.800	45.500	43.730	45.000	42.274	685,863
2022-03-25	45.990	46.440	45.170	45.230	42.490	856,429
2022-03-24	45.100	46.430	45.100	46.050	43.260	1,195,898
2022-03-23	46.200	46.580	45.830	46.210	43.410	1,135,561
2022-03-22	46.000	46.300	44.790	46.300	43.495	1,591,881
2022-03-21	44.190	46.760	43.710	46.060	43.269	1,595,576
2022-03-18	43.110	43.980	42.700	43.700	41.052	1,253,098
2022-03-17	42.940	43.760	42.030	43.620	40.977	2,240,510
2022-03-16	41.350	42.960	40.100	42.030	39.484	1,741,727
2022-03-15	43.830	44.000	40.080	40.880	38.403	4,608,421
2022-03-14	46.150	46.150	43.820	43.830	41.175	2,216,046
2022-03-11	48.290	48.350	45.670	46.750	43.918	2,487,772
2022-03-10	50.900	51.020	48.300	48.990	46.022	2,977,516
2022-03-09	51.500	51.570	49.000	49.580	46.576	1,906,562
2022-03-08	53.100	53.350	50.580	51.190	48.089	2,475,914
2022-03-07	54.010	55.260	50.000	54.500	51.198	3,473,584
2022-03-04	55.010	55.550	54.300	54.750	51.433	1,323,586
2022-03-03	57.030	57.390	55.600	55.660	52.288	835,262
2022-03-02	57.600	57.980	56.860	57.020	53.565	519,105
2022-03-01	57.740	58.200	57.200	57.970	54.458	1,017,832
2022-02-28	56.570	57.690	55.130	57.050	53.594	1,281,982
2022-02-25	56.310	58.200	56.310	56.710	53.274	1,156,433
2022-02-24	56.240	57.170	55.000	56.010	52.617	1,263,943
2022-02-23	55.290	57.180	54.690	56.540	53.114	1,370,343
2022-02-22	54.990	55.540	53.680	55.450	52.090	1,274,445
2022-02-21	55.220	55.850	54.550	55.400	52.044	1,661,154
2022-02-18	55.770	56.260	55.060	55.880	52.494	1,289,474
2022-02-17	57.190	57.200	56.000	56.350	52.936	1,628,407
2022-02-16	57.850	58.280	57.400	57.430	53.951	823,414
2022-02-15	58.780	58.800	57.500	58.030	54.514	1,099,800
2022-02-14	60.000	60.790	57.600	58.800	55.238	1,233,198
2022-02-11	61.700	61.700	59.410	60.500	56.835	1,018,659
2022-02-10	61.800	62.200	61.100	61.510	57.783	603,578
2022-02-09	60.830	62.180	60.400	61.510	57.783	1,242,393
2022-02-08	60.800	61.600	59.070	60.810	57.126	823,931

← NewerPage 19 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.