Suzhou Novoprotein Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 31.950 | 31.950 | 30.310 | 30.380 | 29.894 | 112,394 |
| 2024-07-22 | 30.750 | 31.620 | 30.660 | 31.160 | 30.661 | 61,837 |
| 2024-07-19 | 30.310 | 31.400 | 30.310 | 31.140 | 30.642 | 155,283 |
| 2024-07-18 | 30.500 | 30.760 | 30.080 | 30.510 | 30.022 | 91,966 |
| 2024-07-17 | 30.770 | 31.450 | 30.600 | 30.760 | 30.268 | 126,116 |
| 2024-07-16 | 31.000 | 31.000 | 30.200 | 30.540 | 30.051 | 99,715 |
| 2024-07-15 | 30.560 | 30.830 | 30.280 | 30.590 | 30.101 | 161,008 |
| 2024-07-12 | 31.240 | 31.720 | 30.890 | 30.970 | 30.475 | 134,853 |
| 2024-07-11 | 30.420 | 31.240 | 30.000 | 31.100 | 30.602 | 248,224 |
| 2024-07-10 | 30.110 | 30.300 | 29.620 | 29.960 | 29.481 | 133,918 |
| 2024-07-09 | 30.850 | 31.590 | 29.880 | 30.110 | 29.628 | 448,619 |
| 2024-07-08 | 30.800 | 31.170 | 30.500 | 31.110 | 30.612 | 328,147 |
| 2024-07-05 | 30.090 | 30.090 | 30.090 | 30.090 | 29.609 | 0 |
| 2024-07-04 | 31.360 | 31.800 | 29.810 | 30.090 | 29.609 | 269,160 |
| 2024-07-03 | 31.360 | 31.900 | 31.180 | 31.360 | 30.858 | 100,057 |
| 2024-07-02 | 31.480 | 32.980 | 31.480 | 31.640 | 31.134 | 135,884 |
| 2024-07-01 | 31.870 | 32.190 | 31.390 | 32.120 | 31.606 | 146,346 |
| 2024-06-28 | 31.930 | 32.800 | 31.690 | 32.100 | 31.586 | 201,376 |
| 2024-06-27 | 32.380 | 32.890 | 32.020 | 32.060 | 31.547 | 308,222 |
| 2024-06-26 | 31.770 | 32.940 | 31.770 | 32.680 | 32.157 | 315,248 |
| 2024-06-25 | 32.560 | 33.290 | 31.920 | 32.230 | 31.714 | 254,225 |
| 2024-06-24 | 35.200 | 35.580 | 31.200 | 32.680 | 32.157 | 507,985 |
| 2024-06-21 | 35.180 | 36.320 | 34.800 | 35.620 | 35.050 | 317,976 |
| 2024-06-20 | 34.560 | 35.950 | 34.560 | 35.660 | 35.089 | 439,079 |
| 2024-06-19 | 35.490 | 35.490 | 34.480 | 34.670 | 34.115 | 119,412 |
| 2024-06-18 | 36.660 | 36.660 | 34.460 | 34.660 | 34.105 | 197,577 |
| 2024-06-17 | 34.010 | 34.760 | 33.930 | 34.550 | 33.997 | 133,793 |
| 2024-06-14 | 34.540 | 35.600 | 34.110 | 34.300 | 33.751 | 188,900 |
| 2024-06-13 | 34.100 | 35.740 | 33.760 | 35.200 | 34.637 | 302,645 |
| 2024-06-12 | 34.280 | 34.860 | 33.660 | 34.400 | 33.850 | 192,633 |
| 2024-06-11 | 33.660 | 34.410 | 33.280 | 33.870 | 33.328 | 129,654 |
| 2024-06-07 | 33.330 | 34.070 | 33.330 | 33.840 | 33.299 | 150,841 |
| 2024-06-06 | 33.820 | 34.580 | 32.500 | 33.210 | 32.679 | 277,567 |
| 2024-06-05 | 34.110 | 34.880 | 34.060 | 34.100 | 33.554 | 130,053 |
| 2024-06-04 | 35.570 | 35.620 | 34.200 | 34.580 | 34.027 | 324,897 |
| 2024-06-03 | 36.090 | 36.540 | 35.420 | 35.580 | 35.011 | 336,554 |
| 2024-05-31 | 35.780 | 35.950 | 35.080 | 35.920 | 35.345 | 191,588 |
| 2024-05-30 | 35.460 | 35.800 | 34.820 | 35.300 | 34.735 | 218,704 |
| 2024-05-29 | 35.930 | 36.130 | 35.580 | 35.700 | 35.129 | 183,103 |
| 2024-05-28 | 35.560 | 36.050 | 35.510 | 35.900 | 35.326 | 153,333 |
| 2024-05-27 | 35.550 | 36.250 | 35.240 | 36.060 | 35.483 | 240,457 |
| 2024-05-24 | 37.050 | 37.050 | 35.700 | 35.700 | 35.129 | 350,776 |
| 2024-05-23 | 36.720 | 37.430 | 36.000 | 36.600 | 36.014 | 594,712 |
| 2024-05-22 | 36.900 | 37.780 | 36.600 | 36.860 | 36.270 | 326,422 |
| 2024-05-21 | 37.200 | 37.230 | 36.200 | 36.480 | 35.896 | 424,995 |
| 2024-05-20 | 37.700 | 37.700 | 36.950 | 37.480 | 36.880 | 531,697 |
| 2024-05-17 | 36.480 | 37.790 | 36.220 | 37.450 | 36.851 | 567,070 |
| 2024-05-16 | 37.850 | 38.090 | 36.700 | 36.850 | 36.260 | 676,231 |
| 2024-05-15 | 37.620 | 38.030 | 36.740 | 37.850 | 37.244 | 535,581 |
| 2024-05-14 | 38.490 | 39.750 | 37.500 | 38.080 | 37.471 | 1,014,533 |
| 2024-05-13 | 40.040 | 41.490 | 38.380 | 38.770 | 38.150 | 1,353,597 |
| 2024-05-10 | 42.490 | 43.380 | 40.600 | 40.700 | 40.049 | 1,488,172 |
| 2024-05-09 | 42.010 | 42.770 | 41.330 | 42.500 | 41.820 | 2,007,734 |
| 2024-05-08 | 39.500 | 44.440 | 39.500 | 43.260 | 42.568 | 3,444,227 |
| 2024-05-07 | 40.040 | 40.820 | 38.230 | 40.100 | 39.458 | 1,834,154 |
| 2024-05-06 | 35.960 | 41.750 | 35.760 | 40.040 | 39.399 | 2,210,364 |
| 2024-04-30 | 33.960 | 36.980 | 33.600 | 35.960 | 35.385 | 1,287,300 |
| 2024-04-29 | 33.280 | 34.170 | 33.210 | 34.130 | 33.584 | 295,149 |
| 2024-04-26 | 32.300 | 33.360 | 32.240 | 33.200 | 32.669 | 244,702 |
| 2024-04-25 | 32.070 | 33.070 | 32.060 | 32.590 | 32.069 | 281,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-01 | 0.5000 CNY |
| 2023-06-29 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.