Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.660	11.350	10.650	10.840	10.685	102,507,923
2022-08-02	11.210	11.230	10.470	10.660	10.508	82,455,221
2022-08-01	10.910	11.400	10.500	11.300	11.139	82,104,044
2022-07-29	11.140	11.290	10.890	10.910	10.754	51,580,019
2022-07-28	10.920	11.500	10.910	11.170	11.011	83,526,962
2022-07-27	11.010	11.090	10.790	10.850	10.695	45,529,499
2022-07-26	10.860	11.060	10.760	11.010	10.853	28,753,229
2022-07-25	11.200	11.230	10.820	10.860	10.705	47,723,146
2022-07-22	11.660	11.790	11.160	11.300	11.139	67,759,197
2022-07-21	11.700	12.040	11.530	11.670	11.504	62,609,357
2022-07-20	11.880	11.980	11.650	11.780	11.612	53,902,975
2022-07-19	11.820	12.000	11.720	11.780	11.612	65,390,201
2022-07-18	11.560	11.860	11.380	11.830	11.661	65,143,754
2022-07-15	11.730	11.860	11.450	11.520	11.356	71,700,005
2022-07-14	11.000	12.050	10.910	11.760	11.592	104,072,958
2022-07-13	10.930	11.130	10.800	11.080	10.922	47,478,828
2022-07-12	11.490	11.520	10.970	10.970	10.814	59,989,617
2022-07-11	11.800	11.860	11.230	11.460	11.297	74,335,376
2022-07-08	12.360	12.390	11.900	11.960	11.789	92,563,387
2022-07-07	11.980	12.400	11.910	12.400	12.164	121,405,116
2022-07-06	11.970	12.330	11.640	11.870	11.644	112,748,237
2022-07-05	11.960	12.040	11.670	11.980	11.752	96,513,603
2022-07-04	11.280	11.900	11.130	11.900	11.674	103,299,611
2022-07-01	11.530	11.620	11.250	11.360	11.144	59,195,950
2022-06-30	11.100	11.880	11.070	11.620	11.399	94,361,160
2022-06-29	11.720	11.920	11.080	11.180	10.967	100,359,511
2022-06-28	11.530	11.930	11.350	11.840	11.615	87,072,751
2022-06-27	11.710	11.820	11.460	11.600	11.379	98,710,787
2022-06-24	11.100	11.730	11.020	11.600	11.379	124,498,900
2022-06-23	10.800	11.110	10.550	11.110	10.899	85,223,947
2022-06-22	11.000	11.200	10.800	10.830	10.624	60,657,415
2022-06-21	11.130	11.140	10.780	10.940	10.732	76,832,257
2022-06-20	11.270	11.460	11.070	11.190	10.977	107,758,154
2022-06-17	10.620	11.080	10.540	11.030	10.820	88,870,697
2022-06-16	10.870	11.000	10.620	10.760	10.555	66,083,047
2022-06-15	11.480	11.500	10.860	10.870	10.663	108,914,696
2022-06-14	11.000	11.100	10.680	11.090	10.879	103,215,859
2022-06-13	10.680	11.250	10.600	11.210	10.997	128,564,273
2022-06-10	9.900	10.950	9.860	10.770	10.565	94,528,880
2022-06-09	10.280	10.310	9.880	9.990	9.800	45,017,748
2022-06-08	10.330	10.480	9.940	10.330	10.134	54,018,870
2022-06-07	10.560	10.680	10.220	10.330	10.134	59,209,569
2022-06-06	10.080	10.620	10.020	10.540	10.340	81,885,265
2022-06-02	9.530	10.310	9.470	10.080	9.888	79,051,115
2022-06-01	9.590	9.740	9.440	9.570	9.388	32,614,827
2022-05-31	9.400	9.620	9.080	9.550	9.368	45,652,509
2022-05-30	9.450	9.580	9.260	9.430	9.251	33,923,803
2022-05-27	9.710	9.870	9.300	9.390	9.211	49,699,963
2022-05-26	9.690	9.870	9.470	9.630	9.447	38,368,310
2022-05-25	9.500	9.690	9.450	9.670	9.486	36,298,010
2022-05-24	10.040	10.160	9.530	9.540	9.359	52,893,629
2022-05-23	10.120	10.190	9.960	10.110	9.918	39,142,849
2022-05-20	9.860	10.230	9.770	10.110	9.918	70,103,722
2022-05-19	9.560	9.870	9.420	9.840	9.653	50,530,245
2022-05-18	9.580	9.850	9.470	9.780	9.594	45,710,265
2022-05-17	9.480	9.680	9.400	9.580	9.398	40,619,284
2022-05-16	9.550	9.770	9.430	9.470	9.290	30,985,647
2022-05-13	9.620	9.690	9.400	9.510	9.329	36,083,308
2022-05-12	9.420	9.620	9.300	9.440	9.261	51,661,771
2022-05-11	9.130	9.920	9.020	9.550	9.368	95,166,669

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.1000 CNY
2022-07-08	0.0598 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.