Suzhou Novoprotein Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.550 | 32.680 | 32.030 | 32.670 | 32.147 | 145,869 |
| 2024-04-23 | 31.700 | 32.620 | 31.700 | 32.480 | 31.960 | 296,628 |
| 2024-04-22 | 31.660 | 32.290 | 31.080 | 32.100 | 31.586 | 251,956 |
| 2024-04-19 | 32.030 | 32.440 | 31.620 | 31.760 | 31.252 | 138,847 |
| 2024-04-18 | 32.060 | 32.500 | 31.340 | 32.080 | 31.567 | 208,122 |
| 2024-04-17 | 30.960 | 32.360 | 30.960 | 32.000 | 31.488 | 259,051 |
| 2024-04-16 | 33.500 | 34.100 | 30.800 | 30.810 | 30.317 | 431,457 |
| 2024-04-15 | 34.000 | 34.600 | 33.170 | 33.290 | 32.757 | 234,205 |
| 2024-04-12 | 35.050 | 35.960 | 34.560 | 34.560 | 34.007 | 134,203 |
| 2024-04-11 | 35.500 | 35.890 | 35.120 | 35.230 | 34.666 | 151,871 |
| 2024-04-10 | 36.280 | 36.280 | 34.850 | 35.580 | 35.011 | 335,741 |
| 2024-04-09 | 35.030 | 36.500 | 35.030 | 36.300 | 35.719 | 302,634 |
| 2024-04-08 | 37.310 | 37.380 | 35.400 | 35.500 | 34.932 | 365,380 |
| 2024-04-03 | 37.340 | 37.590 | 36.770 | 37.400 | 36.802 | 302,836 |
| 2024-04-02 | 37.870 | 37.930 | 37.210 | 37.340 | 36.743 | 138,537 |
| 2024-04-01 | 37.180 | 38.000 | 37.180 | 37.880 | 37.274 | 266,006 |
| 2024-03-29 | 37.570 | 37.570 | 36.840 | 37.130 | 36.536 | 52,697 |
| 2024-03-28 | 36.500 | 37.450 | 36.420 | 37.060 | 36.467 | 130,918 |
| 2024-03-27 | 37.090 | 37.600 | 36.550 | 36.550 | 35.965 | 161,581 |
| 2024-03-26 | 36.900 | 37.330 | 36.640 | 37.050 | 36.457 | 153,648 |
| 2024-03-25 | 37.900 | 38.250 | 36.800 | 36.900 | 36.310 | 192,553 |
| 2024-03-22 | 38.890 | 39.200 | 37.920 | 37.980 | 37.372 | 246,305 |
| 2024-03-21 | 39.330 | 39.690 | 38.850 | 39.060 | 38.435 | 242,804 |
| 2024-03-20 | 38.770 | 39.960 | 38.620 | 39.590 | 38.957 | 336,574 |
| 2024-03-19 | 39.280 | 39.880 | 38.670 | 38.940 | 38.317 | 315,705 |
| 2024-03-18 | 38.600 | 39.600 | 38.180 | 39.300 | 38.671 | 475,498 |
| 2024-03-15 | 37.720 | 38.640 | 37.610 | 38.250 | 37.638 | 329,937 |
| 2024-03-14 | 39.500 | 40.330 | 37.500 | 38.080 | 37.471 | 628,248 |
| 2024-03-13 | 38.200 | 38.570 | 37.600 | 37.940 | 37.333 | 355,742 |
| 2024-03-12 | 37.860 | 38.330 | 37.550 | 38.150 | 37.540 | 422,385 |
| 2024-03-11 | 36.660 | 37.400 | 36.660 | 37.360 | 36.762 | 295,260 |
| 2024-03-08 | 36.480 | 37.300 | 36.390 | 36.660 | 36.073 | 278,781 |
| 2024-03-07 | 37.080 | 37.590 | 36.400 | 36.400 | 35.818 | 294,995 |
| 2024-03-06 | 37.150 | 37.800 | 36.540 | 37.250 | 36.654 | 260,183 |
| 2024-03-05 | 38.520 | 38.980 | 36.990 | 37.360 | 36.762 | 421,368 |
| 2024-03-04 | 37.830 | 38.930 | 37.290 | 38.830 | 38.209 | 570,816 |
| 2024-03-01 | 37.630 | 38.200 | 36.880 | 37.600 | 36.998 | 435,246 |
| 2024-02-29 | 37.100 | 38.190 | 36.500 | 37.530 | 36.930 | 580,046 |
| 2024-02-28 | 41.010 | 41.960 | 36.870 | 37.060 | 36.467 | 716,961 |
| 2024-02-27 | 39.480 | 40.860 | 39.190 | 40.650 | 40.000 | 290,136 |
| 2024-02-26 | 39.200 | 40.590 | 38.800 | 39.600 | 38.966 | 367,772 |
| 2024-02-23 | 38.740 | 39.220 | 38.260 | 39.220 | 38.593 | 430,034 |
| 2024-02-22 | 37.630 | 38.500 | 37.130 | 38.180 | 37.569 | 208,751 |
| 2024-02-21 | 37.080 | 38.800 | 37.060 | 37.950 | 37.343 | 273,524 |
| 2024-02-20 | 36.200 | 38.500 | 35.500 | 37.920 | 37.313 | 379,255 |
| 2024-02-19 | 35.980 | 37.490 | 35.500 | 36.180 | 35.601 | 343,976 |
| 2024-02-08 | 31.950 | 35.880 | 31.880 | 35.600 | 35.030 | 658,678 |
| 2024-02-07 | 34.320 | 35.600 | 31.700 | 32.300 | 31.783 | 534,100 |
| 2024-02-06 | 31.980 | 35.790 | 31.000 | 34.300 | 33.751 | 319,769 |
| 2024-02-05 | 35.660 | 35.700 | 30.670 | 33.260 | 32.728 | 487,673 |
| 2024-02-02 | 38.290 | 38.680 | 34.610 | 35.810 | 35.237 | 345,689 |
| 2024-02-01 | 38.460 | 39.560 | 37.020 | 38.290 | 37.677 | 249,477 |
| 2024-01-31 | 40.950 | 40.950 | 37.800 | 38.030 | 37.422 | 552,401 |
| 2024-01-30 | 42.000 | 42.000 | 40.500 | 40.500 | 39.852 | 243,748 |
| 2024-01-29 | 42.990 | 43.800 | 42.030 | 42.100 | 41.426 | 274,841 |
| 2024-01-26 | 44.600 | 44.600 | 42.720 | 42.800 | 42.115 | 229,450 |
| 2024-01-25 | 42.060 | 44.870 | 42.060 | 44.170 | 43.463 | 401,190 |
| 2024-01-24 | 42.250 | 42.670 | 40.000 | 42.060 | 41.387 | 306,216 |
| 2024-01-23 | 43.700 | 43.700 | 41.830 | 42.080 | 41.407 | 529,023 |
| 2024-01-22 | 46.600 | 46.600 | 43.040 | 43.700 | 43.001 | 313,821 |
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.