Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	45.920	45.970	44.610	44.920	43.614	7,342,957
2026-04-20	45.030	46.200	44.770	45.670	44.342	9,551,244
2026-04-17	45.700	46.260	44.880	45.100	43.789	8,660,865
2026-04-16	45.500	46.240	45.270	45.810	44.478	10,640,435
2026-04-15	44.270	45.790	44.270	45.180	43.867	15,358,733
2026-04-14	44.220	44.460	43.400	43.940	42.663	9,173,511
2026-04-13	44.300	44.750	43.810	43.860	42.585	9,300,107
2026-04-10	45.100	45.780	44.680	44.770	43.468	10,412,513
2026-04-09	45.080	45.480	44.610	44.910	43.604	7,419,775
2026-04-08	45.100	46.270	45.030	45.350	44.032	12,308,461
2026-04-07	44.600	45.030	43.850	44.310	43.022	8,056,643
2026-04-03	43.790	44.800	43.480	44.270	42.983	10,459,978
2026-04-02	44.700	44.920	43.190	43.480	42.216	11,226,006
2026-04-01	44.800	45.280	44.320	44.930	43.624	10,283,735
2026-03-31	45.160	46.640	43.930	44.220	42.934	16,220,589
2026-03-30	46.050	46.280	44.510	44.730	43.430	16,520,637
2026-03-27	46.000	47.680	45.500	46.510	45.158	10,111,224
2026-03-26	48.190	48.190	45.880	46.450	45.100	11,511,918
2026-03-25	48.410	48.680	47.650	48.050	46.653	12,994,808
2026-03-24	50.700	50.800	47.350	48.700	47.284	17,772,839
2026-03-23	49.200	52.350	48.910	50.500	49.032	23,956,241
2026-03-20	49.080	50.240	49.000	49.310	47.876	7,394,814
2026-03-19	49.210	50.300	48.720	48.910	47.488	7,078,744
2026-03-18	49.880	50.280	49.430	49.710	48.265	6,156,440
2026-03-17	49.050	50.200	48.700	49.800	48.352	9,603,114
2026-03-16	48.880	50.100	48.120	48.990	47.566	9,831,235
2026-03-13	46.860	50.410	46.510	49.400	47.964	17,957,043
2026-03-12	47.520	47.670	46.480	46.810	45.449	6,237,962
2026-03-11	47.860	48.100	47.070	47.520	46.138	6,210,590
2026-03-10	47.350	48.180	47.190	47.620	46.236	6,029,934
2026-03-09	47.600	47.800	45.870	46.820	45.459	9,444,237
2026-03-06	47.800	48.460	47.320	48.200	46.799	6,209,204
2026-03-05	48.250	48.380	47.280	47.400	46.022	6,960,391
2026-03-04	47.000	48.490	46.980	47.680	46.294	6,808,628
2026-03-03	49.100	49.430	47.390	47.390	46.012	10,583,424
2026-03-02	50.370	50.540	49.000	49.080	47.653	9,580,335
2026-02-27	51.100	51.240	50.480	50.900	49.420	4,821,321
2026-02-26	52.650	52.800	50.790	50.990	49.508	10,684,020
2026-02-25	52.680	53.390	52.590	52.650	51.119	5,478,123
2026-02-24	53.020	53.550	52.680	52.680	51.148	5,623,032
2026-02-13	53.300	53.330	52.200	52.270	50.750	4,783,814
2026-02-12	53.500	54.180	52.850	52.910	51.372	6,966,537
2026-02-11	53.410	54.160	53.200	53.580	52.022	5,153,063
2026-02-10	53.470	54.070	52.920	53.170	51.624	5,048,127
2026-02-09	53.550	54.200	52.900	53.160	51.615	8,584,035
2026-02-06	52.390	54.160	51.900	53.250	51.702	9,933,650
2026-02-05	50.180	52.990	49.900	52.540	51.013	14,171,045
2026-02-04	50.200	50.340	49.500	50.180	48.721	8,320,305
2026-02-03	50.610	51.000	49.350	50.110	48.653	10,520,916
2026-02-02	51.690	51.740	50.040	50.060	48.605	10,594,945
2026-01-30	52.000	53.390	51.330	51.760	50.255	18,316,340
2026-01-29	54.700	55.870	54.180	54.450	52.867	9,323,365
2026-01-28	55.750	55.900	54.600	54.800	53.207	9,757,308
2026-01-27	55.740	56.640	54.500	56.030	54.401	9,812,214
2026-01-26	55.990	56.930	54.610	55.800	54.178	11,767,043
2026-01-23	55.490	56.560	55.130	55.990	54.362	13,871,546
2026-01-22	53.690	55.420	53.680	55.400	53.789	17,518,921
2026-01-21	53.410	53.560	52.610	53.480	51.925	9,677,107
2026-01-20	54.300	54.800	53.070	53.450	51.896	10,888,137
2026-01-19	53.700	54.800	53.700	54.130	52.556	10,536,936

← NewerPage 3 of 5 · 243 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.