Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	11.530	11.530	10.771	11.110	11.110	98,802
2022-12-21	11.090	11.700	10.900	11.680	11.680	136,687
2022-12-20	10.665	11.562	10.622	11.125	11.125	125,429
2022-12-19	11.532	11.600	10.835	11.045	11.045	127,431
2022-12-16	12.050	12.370	11.740	11.770	11.770	136,655
2022-12-15	12.280	12.620	11.690	11.785	11.785	126,838
2022-12-14	12.380	12.510	12.060	12.180	12.180	91,216
2022-12-13	12.890	13.234	12.040	12.330	12.330	234,571
2022-12-12	12.320	12.555	12.175	12.250	12.250	84,585
2022-12-09	13.070	13.300	12.745	12.840	12.840	180,480
2022-12-08	13.040	13.548	12.900	13.300	13.300	212,758
2022-12-07	12.680	12.680	12.150	12.610	12.610	149,795
2022-12-06	12.920	13.280	12.442	13.150	13.150	251,626
2022-12-05	14.030	14.160	12.592	12.940	12.940	507,190
2022-12-02	12.040	13.320	12.025	13.060	13.060	403,037
2022-12-01	12.350	12.520	11.960	12.145	12.145	225,810
2022-11-30	11.413	13.260	11.340	12.700	12.700	729,666
2022-11-29	10.660	10.900	10.402	10.540	10.540	158,361
2022-11-28	10.078	10.620	10.010	10.200	10.200	104,799
2022-11-25	10.270	10.290	9.965	10.170	10.170	69,512
2022-11-23	10.290	10.730	10.270	10.520	10.520	132,848
2022-11-22	9.809	10.080	9.765	9.822	9.822	121,049
2022-11-21	10.172	10.230	9.675	9.980	9.980	191,291
2022-11-18	10.565	10.810	10.270	10.470	10.470	143,023
2022-11-17	10.390	10.660	9.940	10.570	10.570	290,556
2022-11-16	11.220	11.280	10.450	10.600	10.600	232,600
2022-11-15	11.830	11.930	11.360	11.520	11.520	255,598
2022-11-14	11.960	12.100	11.201	11.432	11.432	235,514
2022-11-11	10.800	11.690	10.550	11.435	11.435	407,433
2022-11-10	10.220	10.820	10.070	10.090	10.090	300,439
2022-11-09	10.010	10.170	9.175	9.230	9.230	266,251
2022-11-08	10.710	10.860	10.083	10.500	10.500	186,660
2022-11-07	12.258	12.345	10.710	11.030	11.030	319,063
2022-11-04	10.710	11.570	10.611	11.501	11.501	426,260
2022-11-03	9.270	10.145	9.035	9.860	9.860	250,387
2022-11-02	9.700	10.090	9.500	9.810	9.810	347,820
2022-11-01	9.670	10.500	9.670	9.740	9.740	524,929
2022-10-31	9.550	10.050	9.398	9.725	9.725	308,854
2022-10-28	9.414	9.970	9.280	9.545	9.545	258,145
2022-10-27	10.550	10.708	10.020	10.070	10.070	251,062
2022-10-26	10.398	11.080	10.272	10.895	10.895	369,059
2022-10-25	9.610	10.430	9.530	10.410	10.410	452,871
2022-10-24	11.210	11.210	8.380	9.330	9.330	992,789
2022-10-21	10.770	11.110	10.445	11.050	11.050	153,037
2022-10-20	11.090	11.420	10.890	10.899	10.899	209,018
2022-10-19	11.798	11.840	10.770	10.810	10.810	275,305
2022-10-18	13.088	13.190	12.100	12.260	12.260	180,344
2022-10-17	12.176	12.630	12.152	12.190	12.190	172,668
2022-10-14	13.030	13.148	11.885	11.885	11.885	153,839
2022-10-13	12.350	12.850	11.960	12.710	12.710	167,947
2022-10-12	12.950	13.420	12.480	12.820	12.820	171,336
2022-10-11	13.130	13.405	12.600	12.870	12.870	173,376
2022-10-10	13.660	13.730	13.025	13.410	13.410	157,452
2022-10-07	14.300	14.340	13.540	13.660	13.660	178,771
2022-10-06	15.970	16.238	14.795	14.830	14.830	168,195
2022-10-05	16.362	16.645	15.645	15.900	15.900	145,494
2022-10-04	16.170	16.870	15.980	16.650	16.650	157,183
2022-10-03	15.790	15.890	15.290	15.519	15.519	90,877
2022-09-30	15.250	16.150	15.220	15.860	15.860	116,623
2022-09-29	16.930	17.020	15.410	15.450	15.450	168,740

← NewerPage 17 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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