Suzhou Novoprotein Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	64.280	66.500	63.870	65.990	64.290	463,627
2023-04-25	68.380	68.720	64.170	64.720	63.053	683,850
2023-04-24	68.480	70.430	67.500	68.380	66.619	531,082
2023-04-21	70.300	71.120	68.450	68.500	66.735	484,013
2023-04-20	71.490	71.690	69.880	70.560	68.742	488,058
2023-04-19	71.480	72.300	70.960	71.690	69.843	463,596
2023-04-18	72.040	72.040	70.220	71.410	69.571	713,045
2023-04-17	73.460	74.000	71.750	72.180	70.321	766,450
2023-04-14	73.320	75.300	71.700	73.510	71.616	1,055,082
2023-04-13	69.580	74.500	69.070	73.320	71.431	1,530,424
2023-04-12	71.650	71.660	69.880	70.090	68.285	696,903
2023-04-11	70.010	74.420	70.000	71.650	69.804	1,181,395
2023-04-10	70.470	71.650	69.500	70.000	68.197	599,604
2023-04-07	68.300	71.350	67.920	70.780	68.957	862,898
2023-04-06	65.470	68.590	65.470	68.540	66.774	833,235
2023-04-04	67.620	67.800	65.220	65.810	64.115	616,953
2023-04-03	66.850	67.840	66.500	67.600	65.859	407,375
2023-03-31	66.820	68.560	66.610	66.980	65.255	538,498
2023-03-30	67.280	67.290	66.260	66.820	65.099	433,926
2023-03-29	68.150	68.250	66.590	67.350	65.615	876,108
2023-03-28	69.300	70.000	68.130	68.600	66.833	646,319
2023-03-27	71.540	72.610	69.080	69.850	68.051	1,326,651
2023-03-24	73.070	74.320	71.380	71.550	69.707	1,069,239
2023-03-23	77.500	77.990	72.600	73.110	71.227	1,277,317
2023-03-22	78.270	81.500	76.010	77.000	75.017	1,227,693
2023-03-21	74.410	79.250	74.220	78.270	76.254	703,237
2023-03-20	74.000	75.290	73.120	74.400	72.484	346,913
2023-03-17	74.000	74.380	73.080	73.620	71.724	214,447
2023-03-16	74.000	74.600	73.600	73.640	71.743	233,224
2023-03-15	74.660	75.290	73.750	74.100	72.191	270,289
2023-03-14	75.970	76.580	74.000	74.000	72.094	406,362
2023-03-13	76.880	76.960	75.010	76.000	74.042	238,283
2023-03-10	75.400	76.360	74.500	75.840	73.886	262,097
2023-03-09	74.420	76.410	74.410	75.400	73.458	309,664
2023-03-08	75.010	76.080	74.180	74.410	72.493	331,995
2023-03-07	76.670	77.990	75.180	75.580	73.633	307,027
2023-03-06	76.010	78.050	76.010	77.130	75.143	253,881
2023-03-03	77.300	78.900	76.530	76.930	74.948	324,028
2023-03-02	76.950	78.350	76.310	77.280	75.289	271,939
2023-03-01	78.000	78.000	76.110	76.950	74.968	429,775
2023-02-28	78.690	79.120	76.900	77.880	75.874	427,426
2023-02-27	80.000	80.400	78.560	78.750	76.721	322,935
2023-02-24	80.000	81.790	79.700	80.280	78.212	304,253
2023-02-23	82.330	83.760	80.360	80.900	78.816	464,751
2023-02-22	81.650	82.600	81.650	82.160	80.044	220,957
2023-02-21	82.990	83.210	81.600	82.500	80.375	275,586
2023-02-20	81.700	83.520	79.460	83.330	81.183	633,705
2023-02-17	82.510	83.390	81.460	81.490	79.391	696,733
2023-02-16	83.200	86.170	82.010	82.770	80.638	1,138,801
2023-02-15	83.810	84.650	82.510	83.200	81.057	523,493
2023-02-14	85.520	86.450	83.500	84.240	82.070	589,907
2023-02-13	84.530	87.760	84.530	85.210	83.015	622,724
2023-02-10	85.720	85.720	83.390	84.520	82.343	617,048
2023-02-09	83.240	85.660	81.320	85.580	83.376	946,359
2023-02-08	83.000	84.000	82.040	82.240	80.122	488,395
2023-02-07	84.000	85.220	82.030	82.500	80.375	684,695
2023-02-06	85.780	85.780	83.330	84.200	82.031	527,745
2023-02-03	85.000	87.550	84.110	86.300	84.077	709,856
2023-02-02	84.860	86.980	84.220	85.180	82.986	673,027
2023-02-01	83.260	84.950	82.900	84.860	82.674	476,621

← NewerPage 15 of 17 · 978 trading daysOlder →

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.