Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	51.550	53.000	50.700	52.520	49.690	8,862,343
2025-01-20	50.080	52.200	50.080	51.190	48.432	8,119,653
2025-01-17	50.090	50.900	49.250	49.770	47.088	7,205,361
2025-01-16	48.800	51.690	48.730	50.460	47.741	10,475,496
2025-01-15	49.500	50.560	48.450	48.720	46.095	6,752,242
2025-01-14	48.160	49.800	47.700	49.760	47.079	7,507,134
2025-01-13	47.200	49.100	47.100	48.250	45.650	6,847,566
2025-01-10	50.840	50.840	47.800	47.820	45.243	11,381,058
2025-01-09	51.260	52.200	50.380	50.860	48.119	8,514,905
2025-01-08	51.620	52.600	50.000	51.910	49.113	11,541,457
2025-01-07	49.500	52.580	49.500	51.560	48.782	14,166,361
2025-01-06	48.770	52.800	48.160	50.380	47.665	18,453,978
2025-01-03	47.560	49.950	47.200	48.770	46.142	15,599,450
2025-01-02	47.400	49.320	46.870	47.560	44.997	14,934,499
2024-12-31	48.150	48.420	47.280	47.500	44.940	7,791,092
2024-12-30	46.360	48.630	46.300	48.130	45.536	13,080,542
2024-12-27	45.120	48.080	45.060	46.840	44.316	13,048,008
2024-12-26	45.110	46.090	44.880	45.090	42.660	6,335,058
2024-12-25	45.390	45.580	44.300	45.010	42.585	6,357,913
2024-12-24	45.430	45.850	45.210	45.400	42.954	6,381,844
2024-12-23	45.340	46.220	44.580	45.540	43.086	9,245,198
2024-12-20	46.000	46.250	45.310	45.330	42.887	7,219,176
2024-12-19	46.100	46.480	44.560	46.120	43.635	11,836,611
2024-12-18	48.180	49.680	47.010	47.050	44.515	10,520,475
2024-12-17	47.880	48.700	47.260	47.930	45.347	6,866,258
2024-12-16	48.110	48.380	46.800	47.790	45.215	7,988,112
2024-12-13	48.460	48.870	47.140	48.380	45.773	10,014,756
2024-12-12	47.800	48.800	47.440	48.360	45.754	7,792,341
2024-12-11	47.880	48.890	47.410	47.960	45.376	8,367,451
2024-12-10	48.500	50.560	47.500	48.350	45.745	16,896,066
2024-12-09	47.000	47.810	46.260	46.950	44.420	7,869,976
2024-12-06	45.320	48.470	44.400	47.220	44.676	16,614,479
2024-12-05	44.650	45.100	44.000	44.720	42.310	5,661,764
2024-12-04	43.900	45.250	43.020	44.660	42.253	9,094,556
2024-12-03	44.440	44.900	43.880	44.180	41.799	6,762,877
2024-12-02	44.600	45.280	44.380	44.670	42.263	7,905,547
2024-11-29	42.500	45.300	42.480	44.500	42.102	9,276,788
2024-11-28	43.740	44.270	43.000	43.130	40.806	5,825,845
2024-11-27	43.050	43.770	42.800	43.720	41.364	5,556,378
2024-11-26	43.900	44.300	43.120	43.180	40.853	4,315,130
2024-11-25	43.060	44.200	42.850	43.520	41.175	6,366,670
2024-11-22	45.060	45.510	43.050	43.060	40.740	9,727,136
2024-11-21	46.430	47.480	45.200	45.610	43.152	7,733,301
2024-11-20	45.080	45.930	44.160	45.780	43.313	8,957,316
2024-11-19	44.990	45.990	44.800	45.530	43.077	5,389,884
2024-11-18	47.940	47.990	44.400	45.020	42.594	10,913,106
2024-11-15	47.010	48.370	46.500	47.540	44.978	10,525,840
2024-11-14	48.970	49.160	47.080	47.260	44.713	12,004,807
2024-11-13	46.650	49.500	46.000	49.400	46.738	15,004,393
2024-11-12	48.180	48.740	46.860	47.000	44.467	12,249,768
2024-11-11	47.030	48.280	46.810	47.850	45.272	15,623,745
2024-11-08	45.490	48.000	45.110	47.010	44.477	19,276,160
2024-11-07	44.100	45.550	44.020	45.100	42.670	11,656,646
2024-11-06	45.600	45.600	44.450	44.570	42.168	14,672,192
2024-11-05	45.610	46.110	44.410	45.740	43.275	17,294,380
2024-11-04	45.100	47.180	45.030	45.420	42.973	8,539,309
2024-11-01	44.400	45.600	43.700	45.570	43.114	9,127,630
2024-10-31	44.080	44.920	43.900	44.300	41.913	8,380,195
2024-10-30	45.400	46.320	44.380	44.590	42.187	7,446,849
2024-10-29	47.970	47.980	45.680	45.800	43.332	15,984,806

← NewerPage 8 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.