Ninebot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 38.070 | 38.170 | 35.000 | 35.580 | 35.580 | 17,495,131 |
| 2026-10-21 | 39.000 | 39.490 | 37.880 | 38.070 | 38.070 | 7,885,707 |
| 2026-10-20 | 39.000 | 39.550 | 38.240 | 39.110 | 39.110 | 8,645,372 |
| 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 |
Page 1 of 1 · 17 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.