Ninebot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.330	39.280	37.140	39.070	39.070	9,965,139
2026-10-16	37.820	38.330	37.300	37.330	37.330	6,127,815
2026-10-15	37.030	38.050	36.860	37.820	37.820	8,938,282
2026-10-14	37.000	38.100	36.780	37.400	37.400	7,045,520
2026-10-13	37.200	37.770	36.640	37.010	37.010	6,806,587
2026-10-12	36.970	37.770	36.610	37.360	37.360	6,674,018
2026-10-09	36.560	37.180	36.550	36.940	36.940	7,235,525
2026-10-08	37.000	37.200	36.010	36.560	36.560	6,981,392
2026-09-30	36.080	37.100	36.080	37.100	37.100	6,406,961
2026-09-29	36.870	36.990	36.020	36.040	36.040	6,028,150
2026-09-28	37.080	37.430	36.610	36.700	36.700	5,616,228
2026-09-24	37.380	37.850	36.850	37.060	37.060	5,323,860
2026-09-23	37.920	38.270	37.420	37.480	37.480	4,199,328
2026-09-22	38.170	38.640	37.650	37.910	37.910	6,682,948
2026-09-21	37.860	38.480	37.660	38.210	38.210	6,488,809
2026-09-18	37.110	38.050	36.820	38.000	38.000	7,260,599
2026-09-17	36.630	37.260	36.450	37.050	37.050	5,004,940
2026-09-16	37.330	37.590	36.320	36.680	36.680	8,695,757
2026-09-15	37.560	37.790	36.660	37.330	37.330	7,129,860
2026-09-14	37.030	37.990	36.880	37.500	37.500	6,143,988
2026-09-11	37.010	37.480	36.260	37.150	37.150	9,979,086
2026-09-10	38.150	38.580	37.200	37.400	37.400	10,554,501
2026-09-09	39.490	39.510	38.500	38.500	38.500	8,307,765
2026-09-08	40.100	40.840	39.350	39.470	39.470	8,979,553
2026-09-07	40.010	40.760	38.850	40.580	40.580	11,650,323
2026-09-04	40.400	41.060	39.720	39.900	39.900	6,831,261
2026-09-03	39.890	40.490	39.750	40.200	40.200	7,250,217
2026-09-02	41.670	42.160	39.500	39.670	39.670	14,579,640
2026-09-01	42.000	42.860	41.700	41.780	41.780	9,356,542
2026-08-31	41.970	42.450	41.000	42.170	42.170	7,646,749
2026-08-28	43.680	43.850	42.300	42.380	42.380	9,956,050
2026-08-27	42.870	43.980	42.850	43.950	43.950	9,174,746
2026-08-26	43.450	43.790	42.600	43.150	43.150	9,239,488
2026-08-25	43.570	45.490	43.300	43.500	43.500	13,371,662
2026-08-24	43.590	43.980	42.700	43.410	43.410	7,106,215
2026-08-21	43.730	44.200	43.090	43.600	43.600	6,389,638
2026-08-20	44.100	45.100	43.710	43.860	43.860	8,594,145
2026-08-19	44.000	45.650	43.890	44.300	44.300	15,324,814
2026-08-18	44.000	44.750	43.740	44.290	44.290	9,134,663
2026-08-17	44.710	44.750	43.450	44.000	44.000	8,661,276
2026-08-14	44.790	45.660	44.350	44.480	44.480	9,960,794
2026-08-13	45.200	45.770	43.710	44.940	44.940	14,100,968
2026-08-12	46.000	46.090	44.840	44.880	44.880	13,469,293
2026-08-11	44.600	47.340	44.180	45.500	45.500	32,833,637
2026-08-10	39.800	42.530	39.800	42.350	42.350	12,919,683
2026-08-07	41.380	41.660	39.390	40.090	40.090	15,852,919
2026-08-06	42.220	42.870	41.810	42.600	41.362	10,394,790
2026-08-05	42.600	43.080	42.100	42.260	41.031	9,975,748
2026-08-04	43.170	43.900	42.100	42.660	41.420	9,953,962
2026-08-03	44.690	44.750	42.900	43.500	42.235	10,473,156
2026-07-31	43.100	44.750	41.900	44.220	42.934	19,187,838
2026-07-30	42.170	44.110	41.900	44.000	42.721	21,272,031
2026-07-29	40.080	42.190	39.750	42.050	40.828	17,748,791
2026-07-28	39.630	40.590	39.100	39.920	38.759	11,522,751
2026-07-27	38.030	39.650	38.030	39.410	38.264	9,152,553
2026-07-24	39.000	39.150	38.150	38.180	37.070	6,435,987
2026-07-23	37.750	39.670	36.880	39.250	38.109	12,810,589
2026-07-22	40.500	40.590	35.700	38.610	37.488	27,080,455
2026-07-21	41.330	42.640	40.550	40.960	39.769	18,387,566
2026-07-20	40.000	42.000	38.930	41.850	40.633	19,903,994

Page 1 of 1 · 60 trading days

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.