Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.770	54.390	53.300	53.670	52.110	13,666,324
2026-01-15	54.160	54.290	53.210	53.740	52.178	12,498,362
2026-01-14	55.550	55.850	53.800	54.230	52.653	18,946,672
2026-01-13	57.000	57.580	55.420	55.650	54.032	10,465,919
2026-01-12	56.550	57.380	55.760	57.250	55.586	11,620,743
2026-01-09	56.010	56.980	55.690	56.540	54.896	8,862,344
2026-01-08	55.610	56.460	55.210	56.010	54.382	7,177,371
2026-01-07	57.070	57.490	55.500	55.600	53.984	11,647,881
2026-01-06	56.110	57.930	56.100	57.140	55.479	7,290,223
2026-01-05	55.740	56.340	54.900	56.330	54.692	7,818,847
2025-12-31	55.800	56.350	55.520	55.590	53.974	4,451,676
2025-12-30	55.610	56.350	55.260	55.800	54.178	4,441,402
2025-12-29	56.780	57.340	55.530	55.610	53.993	8,234,821
2025-12-26	59.000	59.050	56.790	56.870	55.217	9,845,504
2025-12-25	58.780	59.350	58.540	59.070	57.353	3,726,782
2025-12-24	58.480	59.460	58.380	59.020	57.304	3,974,798
2025-12-23	58.880	59.250	58.480	58.580	56.877	4,724,123
2025-12-22	58.050	59.450	57.890	58.970	57.256	7,396,682
2025-12-19	56.880	58.100	56.750	57.820	56.139	4,839,743
2025-12-18	57.300	57.350	56.610	56.610	54.964	4,593,299
2025-12-17	56.970	57.470	56.380	57.380	55.712	5,026,041
2025-12-16	57.260	57.420	56.650	56.970	55.314	4,445,254
2025-12-15	57.800	58.700	56.930	56.970	55.314	5,433,291
2025-12-12	57.460	58.450	57.130	57.870	56.188	4,845,748
2025-12-11	57.950	58.250	57.260	57.460	55.790	4,350,286
2025-12-10	57.430	58.130	56.000	57.890	56.207	8,509,028
2025-12-09	58.360	58.750	57.520	57.580	55.906	4,811,881
2025-12-08	59.000	59.500	57.980	58.350	56.654	6,489,184
2025-12-05	59.770	59.780	57.580	58.890	57.178	7,949,004
2025-12-04	59.590	60.270	58.880	59.780	58.042	6,808,993
2025-12-03	59.550	59.830	58.770	59.050	57.333	4,868,190
2025-12-02	58.780	59.990	58.600	59.600	57.867	8,269,960
2025-12-01	56.670	59.270	56.600	58.910	57.197	10,943,720
2025-11-28	56.200	57.100	55.800	56.910	55.255	5,784,321
2025-11-27	56.010	57.180	55.650	56.330	54.692	5,994,297
2025-11-26	56.280	56.760	55.460	56.200	54.566	6,256,264
2025-11-25	56.970	57.500	56.050	56.340	54.702	7,178,012
2025-11-24	54.660	56.890	54.500	56.220	54.586	8,822,821
2025-11-21	53.030	55.940	53.020	54.670	53.081	11,210,081
2025-11-20	55.840	56.290	53.880	54.050	52.479	11,066,642
2025-11-19	55.740	56.200	55.550	55.820	54.197	4,295,900
2025-11-18	56.010	56.250	55.130	55.600	53.984	8,167,954
2025-11-17	59.940	60.100	55.550	56.060	54.430	19,439,810
2025-11-14	59.500	60.820	59.300	59.910	58.168	6,021,841
2025-11-13	60.140	60.560	59.670	59.910	58.168	6,761,817
2025-11-12	57.900	60.220	57.810	60.080	58.333	13,616,443
2025-11-11	58.740	58.950	57.860	57.980	56.294	5,667,496
2025-11-10	58.190	58.640	57.080	58.400	56.702	8,214,709
2025-11-07	58.320	59.070	57.920	58.170	56.479	7,333,766
2025-11-06	57.350	58.550	57.300	58.390	56.692	7,755,400
2025-11-05	57.880	58.090	57.400	57.540	55.867	7,762,964
2025-11-04	60.300	60.370	57.880	58.280	56.586	12,724,938
2025-11-03	60.530	60.690	59.680	60.140	58.392	7,053,446
2025-10-31	59.610	61.350	59.600	60.700	58.935	8,704,046
2025-10-30	61.100	61.530	60.000	60.030	57.876	11,625,964
2025-10-29	61.100	61.730	60.100	61.660	59.448	10,647,548
2025-10-28	62.700	62.720	61.330	61.340	59.139	14,984,090
2025-10-27	62.820	63.780	60.800	63.250	60.981	33,015,626
2025-10-24	63.450	65.500	63.450	65.470	63.121	15,681,135
2025-10-23	63.440	63.770	62.110	63.190	60.923	6,725,695

← NewerPage 4 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.