Ninebot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 62.800 | 63.590 | 61.900 | 63.240 | 59.409 | 1,165,931 |
| 2021-11-05 | 64.990 | 64.990 | 62.900 | 63.000 | 59.183 | 1,128,549 |
| 2021-11-04 | 65.480 | 65.480 | 63.500 | 64.520 | 60.611 | 1,386,062 |
| 2021-11-03 | 65.990 | 65.990 | 63.750 | 64.410 | 60.508 | 1,803,691 |
| 2021-11-02 | 62.610 | 65.660 | 62.610 | 65.250 | 61.297 | 1,576,977 |
| 2021-11-01 | 63.110 | 64.100 | 62.480 | 62.910 | 59.099 | 1,074,287 |
| 2021-10-29 | 64.900 | 64.900 | 63.050 | 64.000 | 60.122 | 1,358,158 |
| 2021-10-28 | 62.150 | 64.620 | 62.150 | 64.000 | 60.122 | 1,591,669 |
| 2021-10-27 | 66.840 | 67.190 | 62.880 | 63.100 | 59.277 | 2,048,070 |
| 2021-10-26 | 68.580 | 70.490 | 66.150 | 67.000 | 62.941 | 2,667,551 |
| 2021-10-25 | 76.000 | 76.760 | 68.880 | 68.990 | 64.810 | 2,033,784 |
| 2021-10-22 | 75.220 | 77.480 | 75.100 | 75.680 | 71.095 | 543,835 |
| 2021-10-21 | 77.180 | 77.300 | 75.870 | 76.080 | 71.471 | 601,090 |
| 2021-10-20 | 79.480 | 80.510 | 76.180 | 77.000 | 72.335 | 1,140,624 |
| 2021-10-19 | 78.660 | 80.200 | 78.040 | 78.920 | 74.138 | 745,276 |
| 2021-10-18 | 78.000 | 80.280 | 75.210 | 79.650 | 74.824 | 1,878,201 |
| 2021-10-15 | 84.190 | 84.190 | 78.030 | 78.880 | 74.101 | 1,774,413 |
| 2021-10-14 | 86.610 | 86.990 | 82.810 | 83.990 | 78.901 | 1,261,792 |
← NewerPage 21 of 21 · 1,218 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.