Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	59.390	61.200	58.980	59.800	56.578	6,790,076
2025-04-22	55.800	59.280	55.650	58.380	55.234	7,756,188
2025-04-21	55.600	56.950	55.030	55.800	52.793	5,175,243
2025-04-18	54.700	55.860	54.500	55.510	52.519	3,887,490
2025-04-17	54.550	55.560	54.020	54.750	51.800	5,374,799
2025-04-16	57.680	58.000	53.330	54.800	51.847	12,689,255
2025-04-15	57.710	59.460	57.150	58.350	55.206	5,704,020
2025-04-14	58.550	58.880	57.000	57.700	54.591	6,356,297
2025-04-11	55.700	57.050	55.460	56.900	53.834	5,851,646
2025-04-10	57.000	58.480	55.460	56.300	53.266	11,574,752
2025-04-09	52.280	56.500	51.750	54.480	51.544	10,222,824
2025-04-08	53.780	56.470	53.780	54.320	51.393	11,844,274
2025-04-07	57.510	58.920	50.590	53.290	50.418	18,499,622
2025-04-03	61.500	63.350	57.030	63.000	59.605	18,367,190
2025-04-02	63.880	64.560	63.250	63.700	60.267	4,106,126
2025-04-01	65.260	65.600	63.000	63.960	60.513	7,313,741
2025-03-31	64.800	66.880	63.900	65.200	61.687	7,929,716
2025-03-28	64.600	65.500	64.230	65.150	61.639	5,738,712
2025-03-27	61.960	65.560	61.770	65.300	61.781	10,808,641
2025-03-26	62.500	62.500	61.520	62.000	58.659	4,570,765
2025-03-25	62.890	63.000	61.440	62.010	58.669	4,761,379
2025-03-24	61.630	63.600	61.200	62.600	59.227	10,111,965
2025-03-21	63.580	63.810	60.710	61.700	58.375	8,411,711
2025-03-20	63.990	64.160	62.360	63.810	60.372	6,435,920
2025-03-19	63.050	65.000	63.050	64.060	60.608	7,950,670
2025-03-18	64.280	68.320	63.020	63.600	60.173	18,285,272
2025-03-17	64.490	64.500	62.100	64.000	60.551	9,026,474
2025-03-14	59.150	64.140	59.150	64.100	60.646	21,143,601
2025-03-13	58.760	60.130	58.080	59.580	56.369	10,266,327
2025-03-12	59.960	60.860	57.880	58.450	55.300	8,621,158
2025-03-11	59.200	61.300	59.010	59.380	56.180	8,105,160
2025-03-10	60.930	61.100	59.020	60.160	56.918	6,230,024
2025-03-07	59.160	61.140	58.600	60.390	57.136	8,566,260
2025-03-06	59.240	60.900	58.370	59.150	55.963	12,065,889
2025-03-05	58.300	59.390	58.000	59.100	55.915	8,270,514
2025-03-04	55.770	59.150	55.110	58.380	55.234	12,594,304
2025-03-03	57.170	58.800	55.500	56.210	53.181	10,266,637
2025-02-28	58.500	58.770	55.850	57.150	54.070	10,431,966
2025-02-27	59.350	59.990	57.500	58.000	54.875	10,281,692
2025-02-26	59.120	59.970	58.390	59.300	56.105	9,541,000
2025-02-25	58.280	60.450	57.880	59.220	56.029	11,232,105
2025-02-24	61.150	61.200	58.610	59.000	55.821	15,388,066
2025-02-21	54.580	64.660	53.900	62.030	58.687	23,510,673
2025-02-20	55.210	55.210	53.710	54.050	51.137	6,441,106
2025-02-19	54.390	56.160	53.800	54.750	51.800	7,515,449
2025-02-18	55.440	55.660	54.140	54.400	51.469	7,420,523
2025-02-17	55.300	56.280	53.810	55.730	52.727	13,740,674
2025-02-14	52.390	55.650	52.130	54.680	51.734	14,089,604
2025-02-13	51.180	53.750	51.050	52.900	50.049	13,305,880
2025-02-12	50.250	51.660	49.710	51.360	48.592	8,877,851
2025-02-11	50.320	50.850	49.760	50.260	47.552	7,215,965
2025-02-10	50.500	51.880	50.250	50.300	47.590	9,515,432
2025-02-07	52.240	52.480	50.400	50.880	48.138	13,198,770
2025-02-06	49.350	52.790	49.350	52.330	49.510	11,274,413
2025-02-05	51.700	51.700	48.860	49.890	47.202	10,332,393
2025-01-27	50.970	51.390	49.520	51.340	48.574	12,964,146
2025-01-24	53.000	54.470	52.450	53.140	50.277	7,581,736
2025-01-23	54.500	54.730	53.000	53.180	50.314	9,283,111
2025-01-22	52.470	54.590	51.380	53.910	51.005	10,425,230
2025-01-21	51.550	53.000	50.700	52.520	49.690	8,862,343

← NewerPage 7 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.