Suzhou Novoprotein Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 32.300 | 32.500 | 32.000 | 32.400 | 32.400 | 162,587 |
| 2025-01-16 | 32.340 | 32.660 | 31.900 | 32.330 | 32.330 | 467,535 |
| 2025-01-15 | 32.400 | 32.500 | 31.810 | 32.180 | 32.180 | 170,440 |
| 2025-01-14 | 31.750 | 32.400 | 31.400 | 32.400 | 32.400 | 309,097 |
| 2025-01-13 | 32.190 | 32.240 | 31.010 | 31.440 | 31.440 | 184,702 |
| 2025-01-10 | 32.440 | 32.790 | 31.660 | 31.830 | 31.830 | 136,522 |
| 2025-01-09 | 32.700 | 33.090 | 32.440 | 32.560 | 32.560 | 148,443 |
| 2025-01-08 | 32.690 | 33.310 | 31.620 | 32.750 | 32.750 | 334,353 |
| 2025-01-07 | 32.600 | 32.620 | 32.110 | 32.590 | 32.590 | 175,599 |
| 2025-01-06 | 32.000 | 32.970 | 32.000 | 32.510 | 32.510 | 182,378 |
| 2025-01-03 | 33.300 | 33.880 | 32.170 | 32.480 | 32.480 | 230,534 |
| 2025-01-02 | 33.000 | 33.720 | 32.460 | 33.070 | 33.070 | 234,215 |
| 2024-12-31 | 33.750 | 33.940 | 33.150 | 33.200 | 33.200 | 128,641 |
| 2024-12-30 | 33.800 | 33.800 | 33.180 | 33.780 | 33.780 | 133,017 |
| 2024-12-27 | 33.470 | 34.190 | 33.210 | 33.740 | 33.740 | 124,700 |
| 2024-12-26 | 33.690 | 33.880 | 33.450 | 33.470 | 33.470 | 122,650 |
| 2024-12-25 | 33.970 | 33.970 | 33.160 | 33.520 | 33.520 | 216,186 |
| 2024-12-24 | 34.600 | 34.600 | 33.300 | 33.900 | 33.900 | 293,263 |
| 2024-12-23 | 35.000 | 35.680 | 33.810 | 33.870 | 33.870 | 335,741 |
| 2024-12-20 | 34.690 | 35.640 | 34.610 | 35.140 | 35.140 | 219,013 |
| 2024-12-19 | 34.700 | 35.080 | 34.220 | 34.690 | 34.690 | 268,753 |
| 2024-12-18 | 34.900 | 35.330 | 34.310 | 34.920 | 34.920 | 255,610 |
| 2024-12-17 | 36.440 | 36.440 | 34.670 | 35.000 | 35.000 | 553,655 |
| 2024-12-16 | 36.750 | 36.750 | 36.060 | 36.220 | 36.220 | 257,991 |
| 2024-12-13 | 37.360 | 37.570 | 36.320 | 36.430 | 36.430 | 497,194 |
| 2024-12-12 | 37.150 | 38.100 | 37.140 | 37.360 | 37.360 | 379,741 |
| 2024-12-11 | 37.100 | 37.320 | 36.750 | 37.250 | 37.250 | 384,679 |
| 2024-12-10 | 38.010 | 38.500 | 36.880 | 36.930 | 36.930 | 567,720 |
| 2024-12-09 | 37.380 | 38.180 | 36.810 | 37.070 | 37.070 | 334,683 |
| 2024-12-06 | 36.980 | 37.820 | 36.640 | 37.330 | 37.330 | 412,084 |
| 2024-12-05 | 35.830 | 37.260 | 35.830 | 36.920 | 36.920 | 432,044 |
| 2024-12-04 | 37.000 | 37.180 | 35.830 | 36.200 | 36.200 | 455,866 |
| 2024-12-03 | 36.790 | 37.510 | 36.570 | 37.000 | 37.000 | 433,271 |
| 2024-12-02 | 36.340 | 37.330 | 36.280 | 36.770 | 36.770 | 466,022 |
| 2024-11-29 | 35.410 | 36.270 | 35.020 | 36.250 | 36.250 | 391,599 |
| 2024-11-28 | 35.490 | 36.500 | 34.980 | 35.410 | 35.410 | 529,854 |
| 2024-11-27 | 34.130 | 35.260 | 33.520 | 35.200 | 35.200 | 450,614 |
| 2024-11-26 | 34.640 | 35.340 | 34.270 | 34.340 | 34.340 | 364,558 |
| 2024-11-25 | 34.300 | 34.860 | 34.100 | 34.620 | 34.620 | 359,849 |
| 2024-11-22 | 36.100 | 36.440 | 34.260 | 34.450 | 34.450 | 798,442 |
| 2024-11-21 | 36.450 | 36.660 | 36.000 | 36.480 | 36.480 | 329,318 |
| 2024-11-20 | 35.810 | 36.780 | 35.550 | 36.450 | 36.450 | 353,723 |
| 2024-11-19 | 35.140 | 35.780 | 34.950 | 35.740 | 35.740 | 376,985 |
| 2024-11-18 | 36.000 | 36.600 | 34.900 | 35.140 | 35.140 | 473,708 |
| 2024-11-15 | 36.650 | 37.080 | 35.820 | 35.880 | 35.880 | 553,607 |
| 2024-11-14 | 37.500 | 37.970 | 36.510 | 36.650 | 36.650 | 577,935 |
| 2024-11-13 | 38.380 | 39.280 | 37.120 | 37.830 | 37.830 | 955,238 |
| 2024-11-12 | 39.780 | 40.800 | 38.330 | 38.730 | 38.730 | 1,282,071 |
| 2024-11-11 | 37.000 | 39.080 | 37.000 | 39.070 | 39.070 | 983,076 |
| 2024-11-08 | 37.380 | 38.120 | 36.890 | 37.160 | 37.160 | 710,900 |
| 2024-11-07 | 36.770 | 37.980 | 36.520 | 37.320 | 37.320 | 965,918 |
| 2024-11-06 | 35.900 | 37.380 | 35.540 | 36.890 | 36.890 | 1,332,537 |
| 2024-11-05 | 34.800 | 35.620 | 34.640 | 35.520 | 35.520 | 489,098 |
| 2024-11-04 | 34.300 | 34.830 | 34.300 | 34.680 | 34.680 | 247,196 |
| 2024-11-01 | 34.790 | 35.480 | 34.210 | 34.300 | 34.300 | 326,059 |
| 2024-10-31 | 34.300 | 35.000 | 34.300 | 34.760 | 34.760 | 315,829 |
| 2024-10-30 | 35.230 | 35.820 | 34.290 | 34.300 | 34.300 | 479,831 |
| 2024-10-29 | 36.500 | 36.750 | 35.180 | 35.280 | 35.280 | 679,781 |
| 2024-10-28 | 35.600 | 36.500 | 35.600 | 36.420 | 36.420 | 825,377 |
| 2024-10-25 | 35.090 | 36.280 | 35.020 | 35.820 | 35.820 | 881,519 |
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.