NASDAQ:NCTY | Historical Stock Price | The9 LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.00$20.98$110.11$577.71$3,031.20$15,904.352004-12-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$35.40$38.0447,210——
2020-12-30$34.20$36.7552,340——
2020-12-29$31.50$33.85106,700——
2020-12-28$37.30$40.08221,970——
2020-12-24$28.90$31.0524,190——
2020-12-23$29.80$32.0234,790——
2020-12-22$30.90$33.2026,130——
2020-12-21$33.20$35.6760,780——
2020-12-18$34.70$37.29125,860——
2020-12-17$31.40$33.74151,090——
2020-12-16$29.40$31.5937,240——
2020-12-15$28.40$30.5244,730——
2020-12-14$28.10$30.1969,750——
2020-12-11$27.40$29.4480,600——
2020-12-10$31.60$33.9640,430——
2020-12-09$31.30$33.6362,230——
2020-12-08$32.60$35.0359,380——
2020-12-07$32.90$35.3598,930——
2020-12-04$31.20$33.5339,810——
2020-12-03$32.40$34.8242,880——
2020-12-02$30.20$32.4527,040——
2020-12-01$30.40$32.6788,200——
2020-11-30$29.50$31.7098,630——
2020-11-27$33.20$35.6786,210——
2020-11-25$36.10$38.79115,420——
2020-11-24$38.60$41.48186,890——
2020-11-23$40.50$43.52731,460——
2020-11-20$30.30$32.56242,180——
2020-11-19$25.30$27.1968,910——
2020-11-18$23.70$25.4778,330——
2020-11-17$23.40$25.1433,970——
2020-11-16$24.60$26.4328,370——
2020-11-13$25.70$27.6296,090——
2020-11-12$27.40$29.44119,200——
2020-11-11$25.10$26.9751,750——
2020-11-10$23.80$25.5740,900——
2020-11-09$23.40$25.1435,330——
2020-11-06$23.30$25.0489,210——
2020-11-05$23.80$25.57133,530——
2020-11-04$21.50$23.1032,470——
2020-11-03$22.10$23.7552,740——
2020-11-02$22.10$23.7574,910——
2020-10-30$21.90$23.53155,750——
2020-10-29$20.80$22.3520,540——
2020-10-28$21.50$23.1057,690——
2020-10-27$23.30$25.04171,980——
2020-10-26$21.40$23.0021,930——
2020-10-23$22.80$24.5010,050——
2020-10-22$23.70$25.4736,530——
2020-10-21$21.70$23.3230,210——
2020-10-20$21.80$23.4365,740——
2020-10-19$25.50$27.40207,680——
2020-10-16$27.00$29.0132,490——
2020-10-15$28.00$30.0990,514——
2020-10-14$32.00$34.3954,535——
2020-10-13$31.00$33.3148,086——
2020-10-12$32.00$34.3962,364——
2020-10-09$33.00$35.46168,086——
2020-10-08$32.00$34.3940,234——
2020-10-07$32.00$34.3966,162——
2020-10-06$33.00$35.46203,953——
2020-10-05$32.00$34.3985,535——
2020-10-02$32.00$34.3995,496——
2020-10-01$31.00$33.31131,317——
2020-09-30$32.00$34.39363,212——
2020-09-29$52.00$55.8884,729——
2020-09-28$70.00$75.2225,484——
2020-09-25$77.00$82.7462,567——
2020-09-24$92.00$98.86249,173——
2020-09-23$75.00$80.5914,434——
2020-09-22$71.00$76.291,515——
2020-09-21$70.00$75.223,959——
2020-09-18$68.00$73.071,720——
2020-09-17$68.00$73.071,595——
2020-09-16$69.00$74.144,551——
2020-09-15$68.00$73.0718,690——
2020-09-14$56.00$60.176,858——
2020-09-11$55.00$59.106,165——
2020-09-10$50.00$53.732,210——
2020-09-09$51.00$54.803,203——
2020-09-08$53.00$56.953,440——
2020-09-04$50.00$53.737,867——
2020-09-03$55.00$59.1015,213——
2020-09-02$58.00$62.3224,514——
2020-09-01$47.00$50.501,401——
2020-08-31$47.00$50.506,282——
2020-08-28$49.00$52.655,666——
2020-08-27$48.00$51.5828,105——
2020-08-26$45.00$48.355,598——
2020-08-25$48.00$51.582,703——
2020-08-24$46.00$49.432,787——
2020-08-21$49.00$52.653,976——
2020-08-20$56.00$60.174,154——
2020-08-19$62.00$66.621,678——
2020-08-18$62.00$66.623,668——
2020-08-17$63.00$67.702,060——
2020-08-14$63.00$67.703,342——
2020-08-13$66.00$70.921,204——
2020-08-12$66.00$70.922,279——
2020-08-11$68.00$73.072,226——
2020-08-10$70.00$75.224,300——
2020-08-07$74.00$79.523,987——
2020-08-06$77.00$82.743,399——
2020-08-05$77.00$82.748,489——
2020-08-04$77.00$82.743,888——
2020-08-03$77.00$82.7412,834——
2020-07-31$72.00$77.376,531——
2020-07-30$74.00$79.527,863——
2020-07-29$75.00$80.594,639——
2020-07-28$73.00$78.448,930——
2020-07-27$72.00$77.3713,871——
2020-07-24$71.00$76.293,261——
2020-07-23$71.00$76.295,112——
2020-07-22$74.00$79.522,070——
2020-07-21$75.00$80.592,381——
2020-07-20$74.00$79.524,068——
2020-07-17$76.00$81.675,020——
2020-07-16$78.00$83.815,340——
2020-07-15$76.00$81.672,784——
2020-07-14$77.00$82.749,708——
2020-07-13$79.00$84.8918,810——
2020-07-10$76.00$81.6730,130——
2020-07-09$76.00$81.6712,497——
2020-07-08$77.00$82.749,358——
2020-07-07$79.00$84.8912,427——
2020-07-06$89.00$95.6345,750——
2020-07-02$79.00$84.8922,647——
2020-07-01$78.00$83.8139,553——
2020-06-30$80.00$85.9698,038——
2020-06-29$66.00$70.9210,090——
2020-06-26$73.00$78.4412,570——
2020-06-25$77.00$82.7441,068——
2020-06-24$98.00$105.31168,173——
2020-06-23$62.00$66.6215,257——
2020-06-22$62.00$66.6211,481——
2020-06-19$65.00$69.8516,959——
2020-06-18$67.00$71.9923,344——
2020-06-17$74.00$79.5233,216——
2020-06-16$87.00$93.4938,446——
2020-06-15$115.00$123.5783,583——
2020-06-12$71.00$76.294,367——
2020-06-11$71.00$76.293,024——
2020-06-10$73.00$78.444,102——
2020-06-09$73.00$78.441,034——
2020-06-08$72.00$77.37939——
2020-06-05$69.00$74.142,840——
2020-06-04$74.00$79.5224,871——
2020-06-03$61.00$65.55434——
2020-06-02$60.00$64.47961——
2020-06-01$58.00$62.32598——
2020-05-29$58.00$62.32786——
2020-05-28$61.00$65.552,055——
2020-05-27$59.00$63.40312——
2020-05-26$61.00$65.551,298——
2020-05-22$59.00$63.401,038——
2020-05-21$61.00$65.552,171——
2020-05-20$62.00$66.6215,435——
2020-05-19$59.00$63.40451——
2020-05-18$58.00$62.321,153——
2020-05-15$61.00$65.551,398——
2020-05-14$60.00$64.472,087——
2020-05-13$58.00$62.321,009——
2020-05-12$60.00$64.47419——
2020-05-11$62.00$66.62986——
2020-05-08$63.00$67.704,814——
2020-05-07$58.00$62.322,534——
2020-05-06$54.00$58.03340——
2020-05-05$56.00$60.17947——
2020-05-04$53.00$56.95823——
2020-05-01$52.00$55.88259——
2020-04-30$54.00$58.03297——
2020-04-29$55.00$59.10219——
2020-04-28$54.00$58.03272——
2020-04-27$53.00$56.95431——
2020-04-24$52.00$55.88322——
2020-04-23$53.00$56.95632——
2020-04-22$52.00$55.88805——
2020-04-21$53.00$56.951,025——
2020-04-20$56.00$60.173,505——
2020-04-17$46.00$49.43225——
2020-04-16$44.00$47.28906——
2020-04-15$46.00$49.4342——
2020-04-14$46.00$49.43294——
2020-04-13$44.00$47.28135——
2020-04-09$45.00$48.35287——
2020-04-08$46.00$49.43473——
2020-04-07$46.00$49.43738——
2020-04-06$45.00$48.35585——
2020-04-03$42.00$45.13152——
2020-04-02$42.00$45.13330——
2020-04-01$44.00$47.28381——
2020-03-31$49.00$52.653,658——
2020-03-30$40.00$42.98255——
2020-03-27$43.00$46.21583——
2020-03-26$43.00$46.21970——
2020-03-25$41.00$44.061,268——
2020-03-24$39.00$41.911,172——
2020-03-23$41.00$44.06221——
2020-03-20$40.00$42.98452——
2020-03-19$40.00$42.98740——
2020-03-18$37.00$39.76759——
2020-03-17$42.00$45.131,416——
2020-03-16$45.00$48.351,025——
2020-03-13$41.00$44.062,030——
2020-03-12$58.00$62.321,229——
2020-03-11$64.00$68.77440——
2020-03-10$62.00$66.622,040——
2020-03-09$60.00$64.471,204——
2020-03-06$68.00$73.07746——
2020-03-05$70.00$75.221,037——
2020-03-04$71.00$76.29317——
2020-03-03$72.00$77.37240——
2020-03-02$72.00$77.37999——
2020-02-28$72.00$77.374,642——
2020-02-27$90.00$96.711,350——
2020-02-26$92.00$98.86850——
2020-02-25$93.00$99.93936——
2020-02-24$94.00$101.01818——
2020-02-21$100.00$107.457,132——
2020-02-20$94.00$101.01411——
2020-02-19$94.00$101.01399——
2020-02-18$96.00$103.16367——
2020-02-14$96.00$103.16274——
2020-02-13$100.00$107.45470——
2020-02-12$97.00$104.23294——
2020-02-11$97.00$104.231,146——
2020-02-10$96.00$103.16403——
2020-02-07$97.00$104.23380——
2020-02-06$96.00$103.16228——
2020-02-05$95.00$102.0860——
2020-02-04$96.00$103.16515——
2020-02-03$94.00$101.01945——
2020-01-31$95.00$102.08276——
2020-01-30$94.00$101.01400——
2020-01-29$96.00$103.16395——
2020-01-28$95.00$102.081,051——
2020-01-27$95.00$102.08956——
2020-01-24$97.00$104.23298——
2020-01-23$100.00$107.45149——
2020-01-22$102.00$109.60957——
2020-01-21$99.00$106.38522——
2020-01-17$101.00$108.531,101——
2020-01-16$104.00$111.751,480——
2020-01-15$106.00$113.901,041——
2020-01-14$108.00$116.053,200——
2020-01-13$117.00$125.7211,481——
2020-01-10$105.00$112.832,626——
2020-01-09$105.00$112.834,152——
2020-01-08$100.00$107.451,021——
2020-01-07$101.00$108.53353——
2020-01-06$102.00$109.601,132——
2020-01-03$109.00$117.13817——
2020-01-02$95.00$102.08303——