Nuode Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.650	13.690	12.860	13.310	13.057	66,806,778
2022-02-07	13.390	14.150	13.300	13.760	13.498	74,256,068
2022-01-28	13.230	13.390	12.650	12.860	12.615	32,852,518
2022-01-27	13.710	13.780	13.100	13.130	12.880	32,804,625
2022-01-26	13.480	13.920	13.380	13.710	13.449	34,480,034
2022-01-25	13.700	14.330	13.350	13.450	13.194	41,907,558
2022-01-24	13.650	14.080	13.450	13.920	13.655	39,400,643
2022-01-21	13.500	13.770	13.270	13.660	13.400	31,858,600
2022-01-20	13.810	13.980	13.410	13.500	13.243	46,581,891
2022-01-19	14.750	14.780	13.720	13.850	13.587	76,965,964
2022-01-18	15.330	15.480	14.700	14.850	14.568	60,261,627
2022-01-17	15.180	15.670	14.620	15.470	15.176	76,107,656
2022-01-14	14.400	15.210	14.290	14.950	14.666	72,500,775
2022-01-13	15.300	15.300	14.180	14.610	14.332	78,265,402
2022-01-12	14.980	15.400	14.760	15.290	14.999	82,854,628
2022-01-11	14.960	15.130	14.600	14.650	14.371	37,788,042
2022-01-10	14.560	15.040	14.470	14.960	14.676	47,859,588
2022-01-07	15.150	15.230	14.500	14.570	14.293	41,041,266
2022-01-06	14.880	15.290	14.650	15.200	14.911	44,716,533
2022-01-05	15.750	15.870	14.640	14.940	14.656	73,508,228
2022-01-04	16.100	16.490	15.650	15.900	15.598	45,541,525
2021-12-31	16.060	16.230	15.820	15.950	15.647	43,610,363
2021-12-30	16.260	16.500	15.910	16.070	15.764	35,354,498
2021-12-29	16.440	16.500	15.980	16.190	15.882	42,158,935
2021-12-28	15.810	16.420	15.620	16.420	16.108	57,401,573
2021-12-27	15.870	16.300	15.570	15.760	15.460	54,416,494
2021-12-24	17.090	17.090	15.600	15.790	15.490	90,797,118
2021-12-23	18.060	18.090	16.750	17.110	16.785	83,971,529
2021-12-22	18.480	18.480	17.730	17.960	17.618	30,554,083
2021-12-21	17.880	18.240	17.660	17.930	17.589	29,599,647
2021-12-20	18.100	18.320	17.860	17.920	17.579	46,986,448
2021-12-17	18.940	19.280	18.580	18.600	18.246	35,462,853
2021-12-16	19.200	19.370	18.790	19.150	18.786	37,350,015
2021-12-15	19.440	19.750	19.120	19.200	18.835	37,202,364
2021-12-14	19.650	19.790	19.200	19.410	19.041	30,910,550
2021-12-13	20.130	20.250	19.380	19.750	19.374	50,341,936
2021-12-10	20.000	20.490	19.710	20.300	19.914	34,609,481
2021-12-09	20.470	21.180	19.690	20.040	19.659	54,753,989
2021-12-08	20.000	20.750	20.000	20.460	20.071	33,374,755
2021-12-07	21.070	21.290	19.660	19.830	19.453	52,348,465
2021-12-06	21.640	21.700	20.750	20.980	20.581	43,313,634
2021-12-03	21.740	22.000	21.020	21.630	21.219	36,980,015
2021-12-02	21.490	22.350	21.420	21.740	21.327	48,180,367
2021-12-01	21.600	22.250	21.120	21.600	21.189	55,894,162
2021-11-30	22.120	22.300	21.320	21.790	21.376	65,451,090
2021-11-29	19.850	22.140	19.820	21.810	21.395	111,279,174
2021-11-26	19.080	20.600	19.080	20.390	20.002	89,296,530
2021-11-25	19.050	19.500	18.780	19.130	18.766	38,646,876
2021-11-24	19.470	19.660	18.960	19.180	18.815	40,863,465
2021-11-23	19.870	19.990	19.200	19.380	19.011	59,406,757
2021-11-22	19.630	20.350	19.580	19.920	19.541	69,196,429
2021-11-19	18.400	20.050	18.400	19.380	19.011	84,529,692
2021-11-18	18.060	19.120	18.060	18.540	18.187	73,182,526
2021-11-17	17.350	18.270	17.350	18.220	17.874	72,193,249
2021-11-16	18.370	18.560	17.180	17.310	16.981	107,144,092
2021-11-15	19.990	20.030	17.960	18.370	18.021	124,106,557
2021-11-12	19.460	20.050	18.930	19.950	19.571	58,772,553
2021-11-11	20.100	20.570	19.450	19.580	19.208	63,127,587
2021-11-10	20.090	20.630	19.690	20.180	19.796	76,199,831
2021-11-09	19.150	20.800	18.840	20.260	19.875	102,889,476

← NewerPage 20 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.