Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	58.000	58.370	57.560	58.140	56.054	6,230,719
2025-07-21	58.790	59.000	57.900	58.000	55.919	8,264,128
2025-07-18	58.530	58.690	58.010	58.570	56.469	5,580,227
2025-07-17	59.200	59.760	58.300	58.420	56.324	8,139,344
2025-07-16	59.850	60.850	58.940	59.100	56.980	5,900,056
2025-07-15	59.340	60.850	59.190	59.890	57.741	7,038,690
2025-07-14	58.020	60.170	57.910	59.400	57.269	7,919,048
2025-07-11	58.000	59.000	57.660	58.310	56.218	6,487,582
2025-07-10	58.740	58.970	57.900	58.000	55.919	7,149,221
2025-07-09	58.880	59.490	57.700	59.190	57.066	9,484,837
2025-07-08	58.600	59.300	58.330	59.040	56.922	5,622,603
2025-07-07	60.130	60.310	58.450	58.910	56.796	7,701,820
2025-07-04	61.290	61.460	60.350	60.600	58.426	6,360,026
2025-07-03	58.720	61.760	58.720	61.650	59.438	11,817,973
2025-07-02	58.900	59.810	58.640	58.680	56.575	7,212,873
2025-07-01	59.200	59.680	58.280	59.130	57.009	6,481,803
2025-06-30	58.050	59.500	57.770	59.170	57.047	8,483,309
2025-06-27	57.990	58.780	57.700	58.030	55.948	6,145,018
2025-06-26	59.100	59.400	57.920	57.990	55.909	6,919,911
2025-06-25	59.580	59.590	58.100	59.040	56.922	8,650,922
2025-06-24	59.000	59.940	58.610	59.480	57.346	6,109,333
2025-06-23	60.330	60.690	57.660	59.000	56.883	9,511,145
2025-06-20	58.360	59.790	57.680	59.780	57.635	6,649,279
2025-06-19	58.010	58.580	57.440	58.140	56.054	5,011,303
2025-06-18	58.950	60.680	57.640	57.990	55.909	7,039,975
2025-06-17	57.700	59.450	57.680	59.010	56.893	7,193,191
2025-06-16	58.500	59.570	57.310	57.700	55.630	8,566,876
2025-06-13	59.010	60.000	58.000	58.500	56.401	10,672,186
2025-06-12	61.450	61.790	58.600	60.550	57.287	13,325,190
2025-06-11	62.600	63.280	60.660	61.530	58.214	7,829,475
2025-06-10	62.780	63.230	61.620	62.580	59.208	6,394,545
2025-06-09	62.000	63.030	61.040	62.780	59.397	7,042,531
2025-06-06	66.000	66.820	61.000	62.170	58.820	15,223,311
2025-06-05	65.990	66.400	65.000	66.360	62.784	4,111,601
2025-06-04	66.910	67.100	65.480	66.020	62.462	6,035,933
2025-06-03	65.620	67.620	65.020	66.600	63.011	6,423,800
2025-05-30	64.010	66.080	64.010	65.620	62.084	5,064,019
2025-05-29	64.500	67.160	64.370	64.480	61.005	6,331,514
2025-05-28	64.330	65.050	63.780	64.600	61.119	3,652,999
2025-05-27	65.500	65.860	63.780	64.330	60.864	5,868,779
2025-05-26	65.600	66.000	64.800	65.380	61.857	5,830,086
2025-05-23	68.700	68.930	66.160	66.170	62.604	8,899,973
2025-05-22	66.690	68.180	66.280	67.850	64.194	6,168,515
2025-05-21	65.000	67.280	64.280	66.850	63.248	6,371,511
2025-05-20	65.100	66.270	64.300	65.000	61.497	6,448,823
2025-05-19	63.600	65.490	63.550	64.990	61.488	9,507,893
2025-05-16	63.740	64.350	62.800	63.500	60.078	6,746,687
2025-05-15	61.180	64.000	60.210	63.850	60.409	9,875,259
2025-05-14	61.710	62.080	60.700	60.980	57.694	5,867,394
2025-05-13	62.710	63.600	61.060	61.680	58.356	5,347,563
2025-05-12	63.500	63.990	60.840	62.130	58.782	7,242,687
2025-05-09	63.100	64.360	62.260	62.490	59.123	4,565,887
2025-05-08	61.810	63.920	61.810	63.130	59.728	4,569,916
2025-05-07	64.700	65.620	61.310	62.680	59.302	7,887,131
2025-05-06	63.090	64.490	61.930	64.040	60.589	7,855,976
2025-04-30	68.000	68.280	61.450	62.750	59.369	17,653,715
2025-04-29	61.600	63.380	61.080	63.380	59.965	5,358,772
2025-04-28	61.600	61.990	60.730	61.460	58.148	3,725,384
2025-04-25	59.440	62.260	59.440	61.420	58.110	6,234,830
2025-04-24	59.380	60.200	58.660	59.550	56.341	4,865,752

← NewerPage 6 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.