Ninebot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 47.010 | 48.660 | 45.900 | 48.380 | 45.773 | 12,428,078 |
| 2024-10-25 | 46.790 | 48.140 | 46.650 | 47.100 | 44.562 | 9,101,928 |
| 2024-10-24 | 45.880 | 47.350 | 44.200 | 47.190 | 44.647 | 10,813,668 |
| 2024-10-23 | 47.100 | 47.460 | 45.610 | 45.870 | 43.398 | 8,428,893 |
| 2024-10-22 | 47.690 | 48.320 | 46.380 | 46.880 | 44.354 | 8,757,285 |
| 2024-10-21 | 49.010 | 50.130 | 47.080 | 47.660 | 45.092 | 15,013,205 |
| 2024-10-18 | 44.790 | 50.660 | 44.080 | 48.560 | 45.943 | 19,851,225 |
| 2024-10-17 | 44.500 | 46.240 | 42.870 | 44.940 | 42.518 | 12,843,702 |
| 2024-10-16 | 46.400 | 46.600 | 43.870 | 44.360 | 41.970 | 11,823,358 |
| 2024-10-15 | 48.520 | 49.600 | 46.900 | 46.950 | 44.420 | 8,291,857 |
| 2024-10-14 | 50.000 | 50.280 | 47.260 | 48.990 | 46.350 | 12,188,353 |
| 2024-10-11 | 52.590 | 52.860 | 49.200 | 49.990 | 47.296 | 10,807,949 |
| 2024-10-10 | 53.000 | 54.970 | 51.350 | 51.410 | 48.640 | 16,381,397 |
| 2024-10-09 | 55.000 | 57.880 | 49.760 | 52.560 | 49.728 | 20,673,251 |
| 2024-10-08 | 57.000 | 57.360 | 51.970 | 56.800 | 53.739 | 28,140,948 |
| 2024-09-30 | 44.610 | 49.240 | 44.060 | 48.200 | 45.603 | 26,790,226 |
| 2024-09-27 | 41.350 | 43.180 | 40.800 | 43.030 | 40.711 | 8,300,240 |
| 2024-09-26 | 40.270 | 40.960 | 38.870 | 40.880 | 38.677 | 11,126,180 |
| 2024-09-25 | 42.400 | 42.450 | 40.200 | 40.340 | 38.166 | 11,488,979 |
| 2024-09-24 | 41.720 | 42.180 | 40.080 | 42.050 | 39.784 | 9,351,341 |
| 2024-09-23 | 40.930 | 41.850 | 40.370 | 40.850 | 38.649 | 6,118,900 |
| 2024-09-20 | 42.010 | 42.990 | 40.260 | 40.850 | 38.649 | 10,953,918 |
| 2024-09-19 | 43.110 | 43.870 | 42.140 | 42.610 | 40.314 | 10,686,964 |
| 2024-09-18 | 42.750 | 44.150 | 42.220 | 43.040 | 40.721 | 14,890,492 |
| 2024-09-13 | 44.900 | 46.400 | 42.750 | 42.750 | 40.446 | 38,292,138 |
| 2024-09-12 | 45.630 | 46.530 | 45.070 | 45.380 | 42.935 | 14,534,781 |
| 2024-09-11 | 45.440 | 46.100 | 44.070 | 45.480 | 43.029 | 10,341,024 |
| 2024-09-10 | 45.300 | 45.770 | 44.020 | 45.450 | 43.001 | 7,292,687 |
| 2024-09-09 | 45.580 | 46.590 | 44.800 | 45.540 | 43.086 | 4,887,517 |
| 2024-09-06 | 46.000 | 47.470 | 45.190 | 46.100 | 43.616 | 6,124,625 |
| 2024-09-05 | 45.620 | 47.070 | 45.410 | 46.300 | 43.805 | 5,615,834 |
| 2024-09-04 | 44.760 | 46.200 | 44.760 | 45.710 | 43.247 | 7,116,663 |
| 2024-09-03 | 44.610 | 46.070 | 43.870 | 45.310 | 42.868 | 9,592,922 |
| 2024-09-02 | 45.480 | 46.400 | 45.000 | 45.140 | 42.708 | 10,499,802 |
| 2024-08-30 | 47.880 | 49.000 | 44.440 | 44.700 | 42.291 | 14,289,815 |
| 2024-08-29 | 46.000 | 48.280 | 45.620 | 48.020 | 45.432 | 5,302,480 |
| 2024-08-28 | 46.450 | 47.040 | 45.520 | 46.100 | 43.616 | 3,532,503 |
| 2024-08-27 | 46.830 | 47.200 | 46.210 | 46.450 | 43.947 | 3,823,587 |
| 2024-08-26 | 46.000 | 47.210 | 44.610 | 46.950 | 44.420 | 7,609,003 |
| 2024-08-23 | 48.320 | 48.870 | 47.100 | 48.000 | 45.413 | 5,531,259 |
| 2024-08-22 | 48.250 | 48.880 | 47.860 | 48.260 | 45.659 | 6,559,004 |
| 2024-08-21 | 45.510 | 48.660 | 45.400 | 48.250 | 45.650 | 10,844,484 |
| 2024-08-20 | 45.870 | 45.960 | 44.460 | 45.780 | 43.313 | 6,119,094 |
| 2024-08-19 | 45.790 | 46.130 | 45.010 | 45.930 | 43.455 | 5,863,787 |
| 2024-08-16 | 46.800 | 47.290 | 45.100 | 45.910 | 43.436 | 8,955,626 |
| 2024-08-15 | 46.110 | 47.700 | 45.830 | 46.610 | 44.098 | 7,825,765 |
| 2024-08-14 | 46.570 | 46.860 | 45.850 | 46.490 | 43.985 | 6,843,156 |
| 2024-08-13 | 46.000 | 47.500 | 45.600 | 46.410 | 43.909 | 7,821,888 |
| 2024-08-12 | 45.320 | 46.930 | 45.090 | 46.200 | 43.710 | 8,493,690 |
| 2024-08-09 | 45.230 | 46.470 | 45.010 | 45.310 | 42.868 | 10,463,157 |
| 2024-08-08 | 44.800 | 45.800 | 43.000 | 44.700 | 42.291 | 11,953,609 |
| 2024-08-07 | 47.000 | 48.000 | 43.370 | 44.580 | 42.178 | 21,614,481 |
| 2024-08-06 | 39.980 | 41.490 | 39.980 | 41.470 | 39.235 | 8,239,708 |
| 2024-08-05 | 40.100 | 41.450 | 39.000 | 39.900 | 37.750 | 7,110,361 |
| 2024-08-02 | 40.660 | 41.190 | 39.880 | 40.470 | 38.289 | 6,265,812 |
| 2024-08-01 | 41.780 | 42.340 | 39.860 | 40.980 | 38.772 | 7,319,903 |
| 2024-07-31 | 39.990 | 41.550 | 39.710 | 40.980 | 38.772 | 9,081,665 |
| 2024-07-30 | 38.250 | 41.000 | 37.720 | 39.400 | 37.277 | 8,709,869 |
| 2024-07-29 | 38.700 | 38.950 | 37.860 | 38.290 | 36.227 | 3,664,053 |
| 2024-07-26 | 36.490 | 38.700 | 36.420 | 38.340 | 36.274 | 5,530,624 |
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.