NIO Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	68.250	69.200	67.500	67.650	67.650	1,260,210
2023-05-22	62.550	66.400	62.550	64.900	64.900	896,000
2023-05-19	61.700	62.700	61.200	61.800	61.800	536,606
2023-05-18	62.550	63.650	62.250	63.000	63.000	781,200
2023-05-17	62.600	62.600	60.650	60.800	60.800	590,806
2023-05-16	63.650	64.450	63.300	63.900	63.900	333,580
2023-05-15	63.000	64.800	62.000	63.500	63.500	783,380
2023-05-12	66.000	66.000	64.600	65.100	65.100	524,332
2023-05-11	63.550	65.250	63.000	64.250	64.250	1,241,500
2023-05-10	63.450	64.400	62.900	63.500	63.500	443,830
2023-05-09	65.500	65.800	63.250	63.450	63.450	511,124
2023-05-08	63.800	65.000	63.800	64.600	64.600	527,587
2023-05-05	63.000	64.200	63.000	63.250	63.250	734,340
2023-05-04	59.300	61.550	59.200	60.900	60.900	491,213
2023-05-03	58.650	59.100	57.600	59.000	59.000	959,640
2023-05-02	61.500	62.200	60.000	61.000	61.000	854,680
2023-04-28	62.350	63.450	61.500	62.100	62.100	1,362,910
2023-04-27	60.900	61.200	59.550	61.000	61.000	1,496,930
2023-04-26	63.000	64.950	62.500	63.800	63.800	817,680
2023-04-25	65.950	65.950	63.750	64.200	64.200	753,954
2023-04-24	65.900	66.500	64.450	65.950	65.950	788,320
2023-04-21	65.800	66.300	64.100	64.350	64.350	1,209,670
2023-04-20	69.300	69.300	67.200	67.550	67.550	1,354,670
2023-04-19	74.600	74.600	71.200	71.850	71.850	1,031,649
2023-04-18	77.300	78.200	75.850	76.050	76.050	681,144
2023-04-17	72.300	77.000	72.300	76.450	76.450	1,630,130
2023-04-14	71.600	72.900	71.050	71.850	71.850	740,820
2023-04-13	70.550	71.800	69.800	71.750	71.750	914,260
2023-04-12	74.000	75.550	73.250	73.450	73.450	1,187,263
2023-04-11	71.100	72.200	70.150	71.550	71.550	902,750
2023-04-06	70.700	71.150	69.800	70.850	70.850	1,045,170
2023-04-04	77.100	77.100	73.500	75.050	75.050	1,189,920
2023-04-03	81.400	82.800	79.950	81.250	81.250	1,441,770
2023-03-31	81.500	81.750	78.500	79.550	79.550	1,958,600
2023-03-30	76.300	77.650	75.150	76.700	76.700	1,516,370
2023-03-29	71.900	72.900	71.550	72.300	72.300	913,086
2023-03-28	70.400	71.700	70.050	71.000	71.000	602,320
2023-03-27	71.800	71.950	69.600	70.350	70.350	838,900
2023-03-24	72.550	74.000	72.000	73.100	73.100	805,190
2023-03-23	72.000	74.600	70.500	74.600	74.600	1,014,260
2023-03-22	72.500	75.200	72.500	73.100	73.100	1,486,968
2023-03-21	68.200	69.500	67.600	69.250	69.250	1,129,680
2023-03-20	65.800	66.100	62.500	63.650	63.650	1,318,660
2023-03-17	65.950	68.250	65.500	67.350	67.350	812,940
2023-03-16	66.050	66.300	63.650	64.750	64.750	813,931
2023-03-15	66.500	67.350	65.650	66.550	66.550	857,630
2023-03-14	67.650	67.850	65.150	65.650	65.650	983,700
2023-03-13	67.650	68.500	66.250	68.350	68.350	1,530,046
2023-03-10	68.600	68.650	66.500	68.250	68.250	1,639,570
2023-03-09	71.600	73.200	71.000	71.200	71.200	1,049,321
2023-03-08	70.600	70.600	69.100	69.700	69.700	785,810
2023-03-07	72.050	74.900	72.050	72.400	72.400	714,010
2023-03-06	73.900	74.700	73.000	73.900	73.900	2,035,130
2023-03-03	70.600	71.200	69.000	70.100	70.100	2,042,632
2023-03-02	70.200	70.550	68.700	69.200	69.200	3,501,253
2023-03-01	72.000	79.700	72.000	79.700	79.700	1,967,562
2023-02-28	73.900	74.250	71.300	71.800	71.800	1,913,741
2023-02-27	74.700	75.150	73.000	74.750	74.750	1,256,227
2023-02-24	77.300	77.400	74.950	75.900	75.900	1,980,149
2023-02-23	80.250	81.800	79.550	81.000	81.000	1,537,851

← NewerPage 15 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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