Suzhou Novoprotein Scientific Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 35.300 | 35.860 | 35.040 | 35.310 | 35.310 | 560,098 |
| 2024-10-23 | 35.280 | 35.790 | 34.800 | 35.300 | 35.300 | 455,053 |
| 2024-10-22 | 35.990 | 36.300 | 34.880 | 35.180 | 35.180 | 785,795 |
| 2024-10-21 | 34.240 | 37.090 | 34.240 | 35.580 | 35.580 | 1,246,702 |
| 2024-10-18 | 34.620 | 35.330 | 33.330 | 34.670 | 34.670 | 756,785 |
| 2024-10-17 | 33.810 | 34.370 | 33.600 | 33.820 | 33.820 | 183,397 |
| 2024-10-16 | 33.600 | 34.290 | 33.380 | 33.930 | 33.930 | 281,349 |
| 2024-10-15 | 34.500 | 34.870 | 34.030 | 34.200 | 34.200 | 468,509 |
| 2024-10-14 | 34.440 | 34.650 | 33.350 | 34.350 | 34.350 | 348,123 |
| 2024-10-11 | 35.600 | 35.870 | 33.770 | 34.040 | 34.040 | 740,749 |
| 2024-10-10 | 38.000 | 38.500 | 36.150 | 36.370 | 36.370 | 878,822 |
| 2024-10-09 | 38.000 | 38.310 | 35.380 | 35.530 | 35.530 | 1,171,526 |
| 2024-10-08 | 42.610 | 43.410 | 37.110 | 39.600 | 39.600 | 2,641,759 |
| 2024-09-30 | 34.500 | 37.280 | 33.700 | 36.980 | 36.980 | 2,027,413 |
| 2024-09-27 | 31.540 | 33.450 | 31.540 | 33.030 | 33.030 | 279,816 |
| 2024-09-26 | 31.500 | 31.500 | 30.450 | 31.400 | 31.400 | 175,623 |
| 2024-09-25 | 31.780 | 31.780 | 30.580 | 30.580 | 30.580 | 192,484 |
| 2024-09-24 | 29.680 | 30.760 | 29.530 | 30.580 | 30.580 | 218,350 |
| 2024-09-23 | 30.070 | 30.070 | 29.200 | 29.670 | 29.670 | 74,376 |
| 2024-09-20 | 30.190 | 30.500 | 29.520 | 29.710 | 29.710 | 55,217 |
| 2024-09-19 | 30.000 | 30.300 | 29.460 | 30.120 | 30.120 | 91,410 |
| 2024-09-18 | 29.580 | 29.700 | 29.100 | 29.700 | 29.700 | 79,750 |
| 2024-09-13 | 29.950 | 29.960 | 29.140 | 29.550 | 29.550 | 270,606 |
| 2024-09-12 | 30.350 | 30.350 | 29.620 | 29.900 | 29.900 | 66,460 |
| 2024-09-11 | 29.830 | 30.200 | 29.730 | 29.930 | 29.930 | 61,799 |
| 2024-09-10 | 29.680 | 29.920 | 29.320 | 29.770 | 29.770 | 74,827 |
| 2024-09-09 | 29.330 | 30.130 | 29.330 | 29.840 | 29.840 | 91,932 |
| 2024-09-06 | 29.990 | 30.110 | 29.340 | 29.570 | 29.570 | 133,893 |
| 2024-09-05 | 29.800 | 30.480 | 29.800 | 29.960 | 29.960 | 56,244 |
| 2024-09-04 | 30.070 | 30.360 | 29.810 | 29.830 | 29.830 | 86,965 |
| 2024-09-03 | 29.690 | 30.610 | 29.690 | 30.370 | 30.370 | 128,776 |
| 2024-09-02 | 29.780 | 30.800 | 29.760 | 30.130 | 30.130 | 196,471 |
| 2024-08-30 | 29.440 | 30.240 | 29.440 | 29.800 | 29.800 | 296,001 |
| 2024-08-29 | 29.540 | 29.770 | 29.090 | 29.650 | 29.650 | 188,281 |
| 2024-08-28 | 28.890 | 29.800 | 28.750 | 29.490 | 29.490 | 82,000 |
| 2024-08-27 | 28.560 | 29.440 | 28.560 | 29.130 | 29.130 | 81,392 |
| 2024-08-26 | 29.190 | 29.480 | 28.600 | 29.180 | 29.180 | 71,888 |
| 2024-08-23 | 29.160 | 29.230 | 28.780 | 28.940 | 28.940 | 124,209 |
| 2024-08-22 | 29.800 | 29.970 | 29.250 | 29.310 | 29.310 | 141,653 |
| 2024-08-21 | 29.880 | 30.390 | 29.620 | 29.660 | 29.660 | 153,417 |
| 2024-08-20 | 31.150 | 31.470 | 30.080 | 30.190 | 30.190 | 203,415 |
| 2024-08-19 | 31.160 | 31.630 | 30.750 | 31.340 | 31.340 | 169,409 |
| 2024-08-16 | 31.050 | 31.590 | 30.830 | 31.470 | 31.470 | 161,546 |
| 2024-08-15 | 31.330 | 31.510 | 30.810 | 31.080 | 31.080 | 154,802 |
| 2024-08-14 | 31.900 | 31.910 | 30.660 | 30.730 | 30.730 | 69,125 |
| 2024-08-13 | 31.150 | 31.430 | 30.750 | 31.430 | 31.430 | 119,658 |
| 2024-08-12 | 30.500 | 31.670 | 30.500 | 31.220 | 31.220 | 185,202 |
| 2024-08-09 | 31.540 | 32.110 | 30.460 | 30.740 | 30.740 | 168,036 |
| 2024-08-08 | 31.350 | 31.910 | 31.120 | 31.540 | 31.540 | 176,170 |
| 2024-08-07 | 31.600 | 31.920 | 31.190 | 31.360 | 31.360 | 173,870 |
| 2024-08-06 | 30.600 | 31.980 | 30.410 | 31.950 | 31.950 | 360,738 |
| 2024-08-05 | 31.200 | 31.780 | 30.600 | 30.610 | 30.610 | 241,254 |
| 2024-08-02 | 30.810 | 31.870 | 30.370 | 31.360 | 31.360 | 299,204 |
| 2024-08-01 | 30.950 | 31.210 | 30.450 | 30.730 | 30.730 | 177,554 |
| 2024-07-31 | 31.480 | 31.480 | 30.470 | 31.250 | 30.750 | 166,964 |
| 2024-07-30 | 30.310 | 30.950 | 30.250 | 30.580 | 30.091 | 96,581 |
| 2024-07-29 | 30.040 | 30.500 | 29.830 | 30.360 | 29.874 | 91,200 |
| 2024-07-26 | 30.130 | 30.650 | 29.850 | 30.090 | 29.609 | 137,882 |
| 2024-07-25 | 29.790 | 30.380 | 29.400 | 29.800 | 29.323 | 90,109 |
| 2024-07-24 | 30.610 | 30.650 | 29.630 | 29.670 | 29.195 | 121,427 |
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.