Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	60.310	62.100	58.820	61.330	57.614	1,500,567
2022-01-28	60.650	61.060	59.600	60.810	57.126	1,042,222
2022-01-27	62.100	62.100	60.600	60.600	56.928	752,833
2022-01-26	62.160	63.500	60.840	61.990	58.234	1,024,816
2022-01-25	63.300	63.880	62.100	62.650	58.854	946,444
2022-01-24	63.600	64.390	60.000	64.210	60.320	1,610,439
2022-01-21	64.240	64.800	63.030	64.000	60.122	953,945
2022-01-20	66.000	66.000	64.000	64.880	60.949	685,924
2022-01-19	64.970	65.850	64.090	65.100	61.156	865,097
2022-01-18	65.300	65.990	63.790	65.550	61.579	1,099,290
2022-01-17	66.250	66.660	65.210	65.220	61.269	1,441,646
2022-01-14	64.700	66.990	64.100	66.190	62.180	1,288,908
2022-01-13	64.000	66.330	62.290	64.880	60.949	1,736,118
2022-01-12	64.000	64.660	63.010	64.100	60.216	1,241,690
2022-01-11	63.010	65.450	63.010	63.380	59.540	1,358,968
2022-01-10	63.500	64.000	61.530	63.460	59.615	1,206,612
2022-01-07	67.650	68.260	63.710	63.910	60.038	1,909,026
2022-01-06	67.620	68.700	66.000	67.660	63.561	1,733,797
2022-01-05	68.790	69.860	65.860	68.000	63.880	2,318,020
2022-01-04	69.330	70.420	68.810	68.960	64.782	1,219,552
2021-12-31	69.000	71.250	67.300	70.070	65.825	2,082,295
2021-12-30	67.990	68.690	66.010	68.240	64.106	3,059,763
2021-12-29	68.500	69.680	66.640	67.580	63.486	3,363,471
2021-12-28	66.600	68.950	66.160	68.150	64.021	3,561,048
2021-12-27	65.000	68.430	63.560	67.080	63.016	3,163,564
2021-12-24	65.210	66.880	63.000	65.460	61.494	5,093,302
2021-12-23	66.700	69.390	66.010	66.010	62.011	5,170,981
2021-12-22	63.400	69.000	63.400	67.040	62.978	7,188,220
2021-12-21	62.030	65.050	61.500	63.380	59.540	4,211,414
2021-12-20	60.720	62.550	60.670	62.430	58.648	5,398,018
2021-12-17	60.700	62.250	59.600	61.250	57.539	4,731,970
2021-12-16	61.200	61.450	59.500	60.500	56.835	5,420,685
2021-12-15	57.700	62.180	57.600	61.460	57.736	10,311,769
2021-12-14	57.190	58.340	56.850	58.250	54.721	4,869,284
2021-12-13	56.980	57.160	55.900	57.010	53.556	2,031,586
2021-12-10	57.800	58.690	56.800	56.820	53.377	3,230,761
2021-12-09	57.090	58.470	56.100	57.800	54.298	4,402,563
2021-12-08	56.790	57.390	56.790	57.060	53.603	2,075,730
2021-12-07	57.480	57.480	56.000	57.020	53.565	827,171
2021-12-06	58.990	58.990	56.300	56.750	53.312	1,719,351
2021-12-03	57.550	58.780	57.500	58.600	55.050	1,709,167
2021-12-02	59.670	59.770	57.660	57.730	54.232	2,421,344
2021-12-01	60.990	61.000	59.780	59.780	56.158	2,116,728
2021-11-30	60.500	61.200	60.360	60.840	57.154	1,535,244
2021-11-29	61.880	61.880	60.360	60.510	56.844	2,036,252
2021-11-26	61.800	62.580	61.500	62.140	58.375	2,420,997
2021-11-25	61.490	62.500	61.280	62.130	58.366	3,144,979
2021-11-24	61.710	62.360	61.320	61.540	57.812	1,374,249
2021-11-23	62.000	63.100	61.400	61.750	58.009	1,568,323
2021-11-22	61.470	62.400	60.700	62.100	58.338	1,878,029
2021-11-19	62.370	62.560	60.300	60.870	57.182	1,873,167
2021-11-18	62.960	63.430	62.230	62.570	58.779	1,938,818
2021-11-17	64.000	65.460	62.500	62.990	59.174	1,923,553
2021-11-16	64.010	64.900	63.500	64.190	60.301	1,829,993
2021-11-15	62.500	65.880	60.010	65.170	61.222	2,626,077
2021-11-12	64.060	67.540	63.700	66.000	62.001	3,511,769
2021-11-11	63.490	64.180	62.950	64.060	60.179	1,906,141
2021-11-10	63.020	63.700	62.600	63.490	59.643	1,487,045
2021-11-09	63.230	63.790	62.860	63.300	59.465	1,164,760
2021-11-08	62.800	63.590	61.900	63.240	59.409	1,165,931

← NewerPage 20 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.