Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	65.000	65.430	63.420	63.420	61.145	9,714,893
2025-10-21	64.490	65.650	64.210	65.140	62.803	8,339,325
2025-10-20	63.860	64.520	63.170	64.010	61.713	8,198,745
2025-10-17	64.500	66.300	62.550	62.870	60.614	13,181,120
2025-10-16	65.880	66.160	64.060	64.360	62.051	11,311,565
2025-10-15	63.280	66.110	63.070	65.900	63.536	13,156,253
2025-10-14	64.830	65.660	62.960	63.010	60.749	12,550,623
2025-10-13	63.990	65.840	63.170	64.990	62.658	14,570,331
2025-10-10	67.080	69.290	66.520	67.450	65.030	16,075,782
2025-10-09	66.850	67.870	66.400	67.130	64.722	12,648,116
2025-09-30	66.150	67.350	66.110	66.900	64.500	9,933,203
2025-09-29	65.990	66.250	64.730	66.110	63.738	10,763,430
2025-09-26	67.800	67.990	66.000	66.150	63.777	12,481,538
2025-09-25	67.700	69.380	66.800	67.790	65.358	13,404,363
2025-09-24	66.160	67.880	65.960	67.390	64.972	10,950,236
2025-09-23	67.580	68.180	64.600	66.790	64.394	16,989,810
2025-09-22	69.000	69.610	67.350	68.260	65.811	12,268,902
2025-09-19	68.290	70.330	68.000	68.350	65.898	13,876,193
2025-09-18	70.300	71.100	67.080	68.060	65.618	20,710,018
2025-09-17	67.800	70.700	67.600	70.320	67.797	24,397,353
2025-09-16	66.110	67.280	65.630	67.040	64.635	13,707,764
2025-09-15	67.020	67.300	66.000	66.130	63.757	13,702,212
2025-09-12	68.000	68.320	67.000	67.000	64.596	16,792,531
2025-09-11	66.880	68.360	65.660	68.190	65.744	17,034,796
2025-09-10	67.050	68.100	66.500	66.980	64.577	11,551,731
2025-09-09	68.380	69.440	67.010	67.500	65.078	14,468,646
2025-09-08	68.700	69.570	67.030	68.220	65.772	17,167,089
2025-09-05	67.800	69.260	67.300	68.800	66.332	16,140,512
2025-09-04	69.990	71.510	66.710	68.110	65.666	19,796,616
2025-09-03	69.900	72.040	69.460	69.830	67.325	18,582,175
2025-09-02	74.100	74.300	68.690	69.500	67.007	24,445,232
2025-09-01	73.300	74.780	72.280	73.170	70.545	21,866,228
2025-08-29	67.510	77.000	66.800	73.150	70.526	33,114,151
2025-08-28	66.710	68.670	66.000	67.720	65.290	21,532,061
2025-08-27	69.890	69.970	66.660	66.700	64.307	22,760,997
2025-08-26	68.500	71.600	67.510	69.200	66.717	20,365,040
2025-08-25	67.090	69.800	66.420	68.260	65.811	24,881,316
2025-08-22	64.900	67.350	64.610	65.670	63.314	18,631,948
2025-08-21	65.110	67.590	64.460	65.350	63.005	18,834,319
2025-08-20	64.010	65.170	63.220	64.580	62.263	11,373,655
2025-08-19	63.950	65.220	63.170	64.050	61.752	15,751,128
2025-08-18	61.220	65.520	60.880	63.850	61.559	27,465,246
2025-08-15	59.830	61.440	59.500	61.160	58.966	14,270,795
2025-08-14	62.010	62.280	59.700	59.700	57.558	20,481,468
2025-08-13	62.000	62.790	61.370	61.650	59.438	15,338,115
2025-08-12	62.000	62.830	61.000	61.740	59.525	13,723,663
2025-08-11	62.770	63.060	61.570	62.100	59.872	12,939,333
2025-08-08	64.000	65.200	62.350	62.610	60.364	14,562,787
2025-08-07	65.460	65.590	64.050	64.080	61.781	10,387,526
2025-08-06	65.420	65.570	63.850	65.460	63.111	16,762,603
2025-08-05	61.000	65.700	60.980	65.210	62.870	24,748,572
2025-08-04	62.000	63.880	59.790	60.980	58.792	26,852,014
2025-08-01	60.870	60.970	57.330	58.640	56.536	18,882,999
2025-07-31	61.500	62.930	60.190	60.520	58.349	15,167,329
2025-07-30	58.800	61.650	58.460	61.160	58.966	17,955,990
2025-07-29	59.190	59.370	58.340	58.580	56.478	6,793,733
2025-07-28	59.500	60.090	58.920	59.190	57.066	7,167,732
2025-07-25	59.290	59.770	58.810	59.050	56.931	7,312,318
2025-07-24	59.050	59.600	58.650	59.200	57.076	6,697,875
2025-07-23	58.150	59.670	57.800	59.050	56.931	11,393,063

← NewerPage 5 of 21 · 1,216 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.