Suzhou Novoprotein Scientific Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.800	46.190	43.900	45.130	45.130	1,856,759
2025-07-18	45.990	46.100	43.800	45.360	45.360	2,550,431
2025-07-17	44.370	46.740	43.700	46.000	46.000	3,932,624
2025-07-16	49.060	49.250	42.870	45.450	45.450	5,861,064
2025-07-15	44.530	50.870	43.660	48.600	48.600	7,444,256
2025-07-14	39.390	42.480	39.000	42.390	42.390	2,402,370
2025-07-11	39.860	40.070	39.000	39.200	39.200	907,876
2025-07-10	39.190	40.170	39.190	39.560	39.560	898,730
2025-07-09	39.780	40.630	39.200	39.600	39.600	988,611
2025-07-08	39.800	41.150	39.800	40.240	40.240	1,011,572
2025-07-07	40.510	40.970	39.700	39.830	39.830	1,204,154
2025-07-04	42.500	42.500	40.500	40.630	40.630	1,911,920
2025-07-03	38.600	43.520	38.600	41.690	41.690	3,000,610
2025-07-02	40.290	40.600	38.800	39.170	39.170	1,225,314
2025-07-01	38.880	42.000	38.090	40.310	40.310	2,802,065
2025-06-30	36.640	38.600	36.600	38.300	38.300	1,326,206
2025-06-27	36.410	36.850	36.310	36.640	36.640	541,363
2025-06-26	36.510	36.560	36.130	36.230	36.230	422,604
2025-06-25	37.160	37.160	36.180	36.520	36.520	544,932
2025-06-24	36.800	37.200	36.330	36.710	36.710	600,896
2025-06-23	35.130	36.620	34.760	36.430	36.430	797,163
2025-06-20	35.000	35.470	34.850	35.070	35.070	353,465
2025-06-19	35.850	36.000	34.750	35.010	35.010	655,879
2025-06-18	36.610	36.900	35.680	35.850	35.850	790,107
2025-06-17	37.100	37.750	36.510	36.750	36.750	749,771
2025-06-16	36.800	37.780	36.610	37.240	37.240	669,227
2025-06-13	38.500	39.250	36.800	36.980	36.980	1,586,680
2025-06-12	38.320	38.790	37.910	38.520	38.520	1,263,562
2025-06-11	38.480	39.460	37.860	38.760	38.760	1,793,044
2025-06-10	37.450	39.680	36.520	39.060	39.060	2,981,720
2025-06-09	36.090	37.740	35.910	37.200	37.200	1,537,945
2025-06-06	36.430	36.430	35.700	36.090	36.090	629,602
2025-06-05	37.250	37.290	35.930	36.410	36.410	1,029,034
2025-06-04	36.660	37.400	36.400	37.250	37.250	1,410,458
2025-06-03	36.090	36.980	35.900	36.600	36.600	1,130,618
2025-05-30	37.170	37.170	36.000	36.180	36.180	1,191,771
2025-05-29	34.280	37.880	34.100	37.150	37.150	2,529,046
2025-05-28	34.880	35.170	33.980	34.440	34.440	640,442
2025-05-27	34.630	35.400	34.390	34.760	34.760	802,206
2025-05-26	35.210	35.490	34.200	34.630	34.630	1,090,016
2025-05-23	35.630	36.170	34.940	35.190	35.190	1,743,283
2025-05-22	34.620	37.380	34.430	36.350	36.350	2,625,640
2025-05-21	34.660	35.210	34.390	34.580	34.580	890,689
2025-05-20	33.500	35.880	33.280	34.870	34.870	2,270,703
2025-05-19	33.470	33.570	33.200	33.470	33.470	266,565
2025-05-16	33.390	33.600	33.170	33.470	33.470	228,559
2025-05-15	33.030	33.740	33.030	33.390	33.390	453,152
2025-05-14	33.410	33.590	32.870	33.200	33.200	427,167
2025-05-13	33.870	33.960	33.340	33.410	33.410	393,150
2025-05-12	33.380	33.600	33.230	33.490	33.490	435,178
2025-05-09	33.550	33.550	33.010	33.220	33.220	218,170
2025-05-08	33.240	33.770	33.100	33.550	33.550	424,333
2025-05-07	33.220	33.330	32.960	33.240	33.240	284,602
2025-05-06	33.200	33.330	32.720	32.820	32.820	347,310
2025-04-30	32.100	32.950	32.080	32.750	32.750	281,844
2025-04-29	32.250	32.450	31.990	32.150	32.150	301,220
2025-04-28	32.500	32.940	31.810	32.180	32.180	370,371
2025-04-25	32.950	33.470	32.560	32.790	32.790	291,543
2025-04-24	32.630	33.460	32.620	32.950	32.950	316,382
2025-04-23	32.770	33.000	32.530	32.800	32.800	336,602

← NewerPage 6 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.