Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	40.000	42.000	38.930	41.850	40.633	19,903,994
2026-07-17	41.070	41.970	39.550	39.550	38.400	15,598,740
2026-07-16	39.500	41.500	39.320	41.050	39.857	17,874,504
2026-07-15	38.050	40.100	38.050	39.580	38.429	14,801,509
2026-07-14	37.490	39.350	36.860	38.520	37.400	14,020,523
2026-07-13	37.500	37.810	36.690	37.120	36.041	10,233,227
2026-07-10	38.200	39.000	37.510	37.820	36.721	11,886,669
2026-07-09	37.880	38.730	37.400	38.260	37.148	11,059,424
2026-07-08	37.810	38.590	37.030	38.200	37.089	9,987,378
2026-07-07	38.310	38.610	37.600	37.800	36.701	9,422,847
2026-07-06	39.680	40.530	37.600	38.180	37.070	16,469,792
2026-07-03	38.300	39.700	38.080	39.430	38.284	14,453,309
2026-07-02	38.990	39.390	38.120	38.500	37.381	15,548,912
2026-07-01	38.150	38.150	38.150	38.150	37.041	0
2026-06-30	37.270	38.730	37.240	38.150	37.041	14,534,789
2026-06-29	37.520	38.590	36.430	37.840	36.740	22,105,158
2026-06-26	36.690	38.390	35.790	37.520	36.429	30,196,441
2026-06-25	33.400	36.290	32.420	35.570	34.536	23,061,096
2026-06-24	33.140	33.630	32.220	33.310	32.342	13,206,336
2026-06-23	34.110	34.300	32.880	33.010	32.050	10,809,497
2026-06-22	34.250	34.770	33.220	34.000	33.012	13,692,765
2026-06-18	35.090	35.280	33.870	33.940	32.953	11,909,360
2026-06-17	35.210	35.580	34.550	35.080	34.060	7,810,771
2026-06-16	36.170	36.170	35.200	35.210	34.186	9,040,888
2026-06-15	36.300	36.960	35.700	36.240	35.186	13,476,984
2026-06-12	34.880	36.770	34.440	35.800	34.759	19,733,334
2026-06-11	34.910	35.600	33.910	34.670	33.662	13,164,945
2026-06-10	35.730	35.980	34.640	35.110	34.089	9,617,869
2026-06-09	37.000	37.000	35.640	36.080	35.031	10,387,131
2026-06-08	36.000	37.730	35.950	36.950	35.876	14,679,175
2026-06-05	36.200	37.620	35.740	36.360	35.303	12,309,185
2026-06-04	36.740	37.070	36.090	36.230	35.177	8,143,460
2026-06-03	37.760	37.940	36.670	36.900	35.827	12,218,978
2026-06-02	38.160	38.660	37.710	37.840	36.740	8,465,696
2026-06-01	38.300	39.450	38.020	38.670	37.546	11,210,975
2026-05-29	38.660	39.190	38.000	38.420	37.303	10,967,640
2026-05-28	38.550	39.440	37.780	38.920	37.789	14,237,160
2026-05-27	39.490	39.680	37.950	38.000	36.895	11,402,715
2026-05-26	39.010	39.630	38.800	39.510	38.361	8,975,967
2026-05-25	39.700	39.880	38.880	38.950	37.818	9,865,932
2026-05-22	39.950	40.010	39.300	39.680	38.526	8,254,815
2026-05-21	39.940	40.950	39.360	39.500	38.352	11,971,605
2026-05-20	40.160	40.680	39.180	40.000	38.837	12,348,504
2026-05-19	40.390	41.130	40.030	40.470	39.293	9,156,499
2026-05-18	41.460	41.590	40.020	40.510	39.332	10,830,593
2026-05-15	41.460	42.400	40.980	41.580	40.371	13,746,783
2026-05-14	40.760	42.170	40.570	41.010	39.818	12,858,375
2026-05-13	41.090	41.190	40.020	40.760	39.575	11,797,032
2026-05-12	42.180	42.180	40.820	41.100	39.905	14,496,872
2026-05-11	42.840	42.990	42.150	42.230	41.002	12,916,508
2026-05-08	42.690	43.620	42.600	43.040	41.789	11,360,139
2026-05-07	42.950	43.580	42.540	42.680	41.439	11,236,541
2026-05-06	43.840	43.990	42.610	42.770	41.527	17,073,745
2026-04-30	44.000	44.400	42.440	43.740	42.468	29,532,039
2026-04-29	43.770	45.940	43.300	45.500	44.177	12,948,955
2026-04-28	44.180	44.660	43.390	43.600	42.332	7,481,758
2026-04-27	42.980	44.730	42.880	44.400	43.109	10,630,333
2026-04-24	43.740	43.850	41.700	43.140	41.886	15,233,998
2026-04-23	45.020	45.070	43.680	43.850	42.575	14,866,507
2026-04-22	44.990	46.730	44.310	45.530	44.206	11,227,386

← NewerPage 2 of 3 · 121 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.