Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.600	9.140	8.560	9.020	8.848	43,109,340
2022-05-09	8.680	8.950	8.630	8.740	8.574	26,068,893
2022-05-06	8.580	8.850	8.460	8.730	8.564	32,875,426
2022-05-05	8.760	9.020	8.630	8.840	8.672	44,620,050
2022-04-29	8.690	8.850	8.490	8.770	8.603	53,569,732
2022-04-28	8.560	8.870	8.460	8.520	8.358	68,569,971
2022-04-27	7.620	8.670	7.620	8.670	8.505	65,070,508
2022-04-26	8.300	8.350	7.750	7.880	7.730	42,071,135
2022-04-25	8.950	8.950	8.230	8.230	8.074	44,251,501
2022-04-22	9.210	9.310	8.950	9.140	8.966	37,705,162
2022-04-21	9.750	9.810	9.250	9.290	9.113	33,287,048
2022-04-20	10.200	10.220	9.670	9.730	9.545	34,989,134
2022-04-19	10.300	10.500	10.080	10.140	9.947	34,098,829
2022-04-18	9.980	10.320	9.670	10.320	10.124	39,381,570
2022-04-15	10.060	10.180	9.850	10.000	9.810	29,423,087
2022-04-14	10.290	10.320	9.980	10.140	9.947	26,154,960
2022-04-13	10.300	10.400	10.120	10.150	9.957	24,635,921
2022-04-12	10.090	10.350	10.070	10.350	10.153	30,892,468
2022-04-11	10.600	10.640	10.070	10.130	9.937	36,328,506
2022-04-08	11.030	11.030	10.650	10.760	10.555	35,233,012
2022-04-07	11.230	11.280	10.900	10.910	10.703	32,565,483
2022-04-06	11.570	11.600	11.220	11.290	11.075	29,131,445
2022-04-01	11.340	11.650	11.330	11.570	11.350	26,737,896
2022-03-31	11.890	11.890	11.500	11.540	11.321	38,641,890
2022-03-30	11.630	12.050	11.540	11.930	11.703	51,667,329
2022-03-29	11.640	11.910	11.380	11.520	11.301	32,646,113
2022-03-28	11.750	11.750	11.320	11.500	11.281	28,991,324
2022-03-25	12.280	12.370	11.800	11.820	11.595	38,420,349
2022-03-24	12.430	12.450	12.030	12.250	12.017	36,551,156
2022-03-23	12.700	12.770	12.500	12.520	12.282	29,677,142
2022-03-22	12.840	12.960	12.560	12.660	12.419	30,183,659
2022-03-21	12.720	13.230	12.620	12.900	12.655	42,489,898
2022-03-18	12.710	12.820	12.410	12.690	12.449	39,437,913
2022-03-17	12.830	13.170	12.760	12.870	12.625	60,521,130
2022-03-16	12.360	12.660	11.590	12.570	12.331	53,968,859
2022-03-15	12.550	12.790	12.020	12.030	11.801	36,873,244
2022-03-14	13.000	13.050	12.600	12.630	12.390	26,998,777
2022-03-11	13.010	13.230	12.680	13.190	12.939	46,058,165
2022-03-10	13.250	13.600	13.010	13.270	13.018	53,741,285
2022-03-09	12.660	12.950	12.000	12.900	12.655	49,568,711
2022-03-08	13.090	13.370	12.470	12.660	12.419	55,848,419
2022-03-07	13.930	13.930	13.130	13.210	12.959	57,757,487
2022-03-04	14.490	14.640	13.990	14.000	13.734	54,861,234
2022-03-03	14.990	15.020	14.580	14.710	14.430	43,504,361
2022-03-02	15.000	15.050	14.770	14.860	14.577	53,918,684
2022-03-01	15.290	15.540	14.750	15.170	14.882	87,996,946
2022-02-28	14.980	15.490	14.860	14.880	14.597	92,925,216
2022-02-25	14.660	14.980	14.470	14.600	14.322	61,828,096
2022-02-24	14.700	14.920	14.000	14.320	14.048	88,102,835
2022-02-23	13.890	14.950	13.890	14.930	14.646	91,812,076
2022-02-22	14.170	14.170	13.700	14.000	13.734	47,929,800
2022-02-21	14.500	14.540	14.060	14.300	14.028	49,478,143
2022-02-18	14.460	14.710	14.260	14.490	14.214	53,509,179
2022-02-17	14.520	15.110	14.340	14.750	14.470	84,770,285
2022-02-16	14.910	15.000	14.530	14.530	14.254	73,722,986
2022-02-15	14.010	14.960	13.990	14.920	14.636	96,346,635
2022-02-14	13.600	14.150	13.550	13.950	13.685	46,598,586
2022-02-11	13.670	14.150	13.510	13.770	13.508	59,433,244
2022-02-10	13.800	14.150	13.320	13.840	13.577	75,271,035
2022-02-09	13.320	13.980	13.250	13.900	13.636	65,159,890

← NewerPage 19 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.