Suzhou Novoprotein Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	84.970	85.440	82.800	83.300	81.154	664,583
2023-01-30	87.800	87.800	84.540	85.050	82.859	586,014
2023-01-20	87.300	88.470	86.170	86.610	84.379	515,863
2023-01-19	86.010	88.280	84.760	87.840	85.577	538,099
2023-01-18	87.090	87.770	85.180	85.400	83.200	456,025
2023-01-17	88.830	89.890	87.000	87.080	84.837	877,629
2023-01-16	85.300	91.750	85.300	89.810	87.497	1,428,053
2023-01-13	83.010	86.960	82.100	85.900	83.687	972,079
2023-01-12	81.480	82.970	81.480	82.450	80.326	565,837
2023-01-11	82.610	84.500	81.510	81.700	79.595	540,168
2023-01-10	83.440	83.900	82.220	82.710	80.579	622,286
2023-01-09	84.330	84.870	83.000	83.540	81.388	546,171
2023-01-06	83.500	85.340	82.560	84.250	82.080	943,369
2023-01-05	80.000	85.450	79.680	84.240	82.070	1,600,092
2023-01-04	80.490	80.600	78.140	80.390	78.319	723,788
2023-01-03	75.990	81.220	75.500	80.500	78.426	1,565,459
2022-12-30	77.540	77.550	74.580	76.000	74.042	854,687
2022-12-29	73.890	79.490	73.570	76.290	74.325	1,508,945
2022-12-28	76.400	76.400	73.440	74.010	72.104	775,832
2022-12-27	78.910	78.920	73.350	76.400	74.432	1,271,474
2022-12-26	76.700	79.380	76.310	79.150	77.111	868,949
2022-12-23	76.060	79.080	75.160	77.280	75.289	870,850
2022-12-22	77.480	78.200	75.820	76.060	74.101	528,770
2022-12-21	78.600	78.730	76.290	77.180	75.192	535,665
2022-12-20	78.880	80.010	78.000	78.000	75.991	714,139
2022-12-19	82.890	82.980	78.670	79.730	77.676	943,603
2022-12-16	84.100	84.440	81.800	82.550	80.424	978,050
2022-12-15	85.000	86.780	83.540	84.150	81.982	847,505
2022-12-14	87.420	90.880	85.220	85.520	83.317	1,760,680
2022-12-13	87.770	92.020	82.400	86.300	84.077	2,664,841
2022-12-12	89.640	91.970	87.520	89.300	87.000	1,589,397
2022-12-09	87.780	92.430	87.000	88.880	86.591	2,488,139
2022-12-08	89.700	89.700	85.950	86.880	84.642	1,595,994
2022-12-07	88.620	90.300	87.210	89.500	87.195	1,953,248
2022-12-06	92.220	92.500	88.270	88.860	86.571	1,652,168
2022-12-05	99.910	99.910	90.610	92.190	89.815	2,348,021
2022-12-02	102.00	103.39	95.540	98.020	95.495	2,497,377
2022-12-01	112.90	112.90	99.000	102.03	99.402	3,037,826
2022-11-30	116.80	118.88	112.54	113.80	110.87	1,780,613
2022-11-29	105.91	119.00	104.46	118.00	114.96	2,599,134
2022-11-28	103.55	109.98	103.55	106.56	103.82	1,200,440
2022-11-25	107.25	107.70	101.59	105.26	102.55	1,074,357
2022-11-24	103.41	108.88	103.03	108.00	105.22	1,605,698
2022-11-23	106.52	107.41	99.300	103.58	100.91	1,945,896
2022-11-22	114.00	115.28	105.73	107.43	104.66	2,387,106
2022-11-21	112.92	119.46	110.00	114.00	111.06	2,025,641
2022-11-18	112.00	119.35	107.14	114.98	112.02	3,130,214
2022-11-17	108.13	112.79	106.40	111.00	108.14	2,017,130
2022-11-16	102.78	118.60	102.50	109.88	107.05	4,403,571
2022-11-15	100.00	103.49	99.010	100.61	98.018	2,195,692
2022-11-14	92.110	106.00	92.110	103.10	100.44	3,001,634
2022-11-11	97.900	108.00	93.580	95.000	92.553	3,858,677
2022-11-10	95.180	98.000	91.810	92.480	90.098	1,275,710
2022-11-09	96.430	99.990	95.010	96.080	93.605	1,600,198
2022-11-08	96.880	99.700	92.000	97.490	94.979	1,956,581
2022-11-07	99.210	101.00	93.680	95.340	92.884	1,984,790
2022-11-04	97.040	105.00	97.040	98.740	96.197	3,036,316
2022-11-03	89.890	98.300	89.740	94.130	91.705	2,718,435
2022-11-02	82.000	98.780	81.500	92.730	90.341	4,735,134
2022-11-01	76.180	82.380	74.700	82.320	80.199	1,691,976

← NewerPage 16 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.