Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	32.230	32.970	31.780	32.070	32.070	252,989
2021-12-30	28.150	32.890	27.832	32.765	32.765	293,595
2021-12-29	29.600	29.610	27.520	28.420	28.420	151,018
2021-12-24	30.521	30.521	30.520	30.520	30.520	4,247
2021-12-23	29.540	30.800	28.980	30.670	30.670	95,491
2021-12-22	30.050	30.370	29.340	29.740	29.740	101,646
2021-12-21	29.550	30.200	28.620	30.110	30.110	140,587
2021-12-20	29.390	29.520	27.790	28.155	28.155	140,655
2021-12-17	28.600	30.490	28.028	30.490	30.490	143,040
2021-12-16	30.790	31.610	29.750	30.150	30.150	128,058
2021-12-15	31.470	31.840	29.090	30.120	30.120	199,194
2021-12-14	32.780	32.780	31.240	31.735	31.735	220,695
2021-12-13	34.000	34.640	32.940	33.740	33.740	160,326
2021-12-10	33.980	34.500	33.260	33.962	33.962	175,488
2021-12-09	35.300	35.520	33.970	34.100	34.100	166,336
2021-12-08	33.480	35.300	33.060	34.930	34.930	249,553
2021-12-07	33.150	34.510	32.700	33.208	33.208	252,776
2021-12-06	29.860	33.230	29.670	32.320	32.320	307,882
2021-12-03	36.300	36.300	31.500	31.990	31.990	468,153
2021-12-02	37.910	39.670	34.020	35.590	35.590	354,108
2021-12-01	39.128	40.800	39.128	39.242	39.242	212,928
2021-11-30	40.460	41.409	38.370	39.340	39.340	238,031
2021-11-29	40.780	41.290	39.500	40.380	40.380	185,696
2021-11-26	39.490	40.290	39.100	40.020	40.020	169,865
2021-11-24	42.010	42.500	40.900	41.468	41.468	190,511
2021-11-23	41.220	43.110	40.490	40.840	40.840	316,260
2021-11-22	38.661	42.835	38.661	42.170	42.170	482,355
2021-11-19	38.280	39.080	38.000	38.770	38.770	95,918
2021-11-18	39.780	39.780	37.460	37.660	37.660	168,394
2021-11-17	40.670	40.910	39.080	39.620	39.620	361,886
2021-11-16	41.090	41.300	40.020	40.480	40.480	259,830
2021-11-15	42.850	42.920	40.070	40.140	40.140	178,976
2021-11-12	42.990	43.540	41.928	42.538	42.538	197,057
2021-11-11	40.800	42.195	40.000	41.800	41.800	341,148
2021-11-10	40.250	42.050	39.620	39.620	39.620	188,856
2021-11-09	43.581	43.581	40.650	40.960	40.960	221,332
2021-11-08	42.550	44.270	42.049	43.260	43.260	283,146
2021-11-05	43.240	43.590	41.830	42.240	42.240	157,999
2021-11-04	41.379	43.990	41.379	43.230	43.230	379,276
2021-11-03	41.619	42.360	40.640	41.380	41.380	134,247
2021-11-02	40.178	42.475	40.178	41.320	41.320	142,160
2021-11-01	37.800	40.670	37.500	40.240	40.240	186,403
2021-10-29	40.500	40.510	39.250	39.360	39.360	109,809
2021-10-28	39.830	40.600	39.199	40.520	40.520	126,676
2021-10-27	40.890	41.260	39.530	39.760	39.760	104,728
2021-10-26	42.160	42.610	40.490	40.840	40.840	233,565

← NewerPage 21 of 21 · 1,246 trading days

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.