Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.939	36.954	35.777	35.962	35.962	2,622,625
2024-07-24	38.115	38.454	37.331	37.346	37.346	1,959,146
2024-07-23	40.392	40.592	38.046	38.046	38.046	2,917,671
2024-07-22	40.308	40.923	39.908	40.539	40.539	2,192,788
2024-07-19	39.654	41.754	39.654	40.415	40.415	3,434,574
2024-07-18	39.654	40.192	38.039	40.139	40.139	3,309,961
2024-07-17	41.015	41.762	40.077	40.123	40.123	2,479,072
2024-07-16	41.308	41.754	40.039	41.239	41.239	3,567,076
2024-07-15	39.254	41.900	39.254	41.285	41.285	5,862,702
2024-07-12	39.623	39.823	38.500	39.515	39.515	3,351,232
2024-07-11	40.477	40.615	39.354	40.192	40.192	4,095,059
2024-07-10	39.039	40.385	38.985	39.985	39.985	3,381,710
2024-07-09	36.292	39.600	36.146	39.300	39.300	5,164,412
2024-07-08	36.146	37.385	35.777	36.269	36.269	3,305,350
2024-07-05	36.923	36.923	36.923	36.923	36.923	0
2024-07-04	38.392	38.839	36.839	36.923	36.923	3,509,265
2024-07-03	37.985	39.777	36.931	38.554	38.554	4,378,206
2024-07-02	37.962	38.308	37.346	38.139	38.139	2,849,223
2024-07-01	37.023	38.600	36.392	38.154	38.154	3,178,676
2024-06-28	36.508	37.969	36.308	37.000	37.000	3,021,548
2024-06-27	37.523	38.039	36.539	36.577	36.577	3,733,035
2024-06-26	37.069	37.762	36.539	37.569	37.569	3,763,865
2024-06-25	38.692	38.808	36.769	36.923	36.923	5,562,011
2024-06-24	40.846	41.462	38.462	38.908	38.908	5,176,938
2024-06-21	40.777	41.923	39.808	41.331	41.331	2,730,192
2024-06-20	40.777	42.846	40.769	41.385	41.385	4,515,414
2024-06-19	42.277	42.423	40.423	40.962	40.962	3,544,387
2024-06-18	42.662	42.846	41.039	41.731	41.731	4,246,587
2024-06-17	40.769	42.915	40.462	42.562	42.562	4,962,961
2024-06-14	40.546	41.231	40.154	40.846	40.846	3,157,649
2024-06-13	41.839	42.023	40.677	40.769	40.769	5,298,616
2024-06-12	38.846	42.139	38.662	41.062	41.062	6,916,924
2024-06-11	36.923	39.269	36.577	39.231	39.231	5,049,898
2024-06-07	37.915	40.146	36.600	37.223	37.223	6,118,959
2024-06-06	38.369	40.115	37.769	37.915	37.915	4,782,393
2024-06-05	37.846	38.654	37.692	38.246	38.246	2,382,107
2024-06-04	38.069	38.562	37.631	38.000	38.000	2,272,177
2024-06-03	38.154	39.692	37.808	38.215	38.215	3,968,650
2024-05-31	38.500	39.069	38.115	38.208	38.208	2,265,265
2024-05-30	37.346	39.292	37.231	38.569	38.569	3,623,129
2024-05-29	38.269	38.592	37.408	37.762	37.762	2,608,305
2024-05-28	38.523	39.939	37.762	38.539	38.539	6,325,335
2024-05-27	36.515	38.531	35.192	38.154	38.154	5,000,291
2024-05-24	37.923	38.023	35.739	36.192	36.192	5,628,851
2024-05-23	36.885	40.300	36.531	38.177	38.177	6,517,041
2024-05-22	37.154	37.277	35.892	37.108	37.108	2,972,996
2024-05-21	37.692	38.200	36.923	37.031	37.031	2,500,013
2024-05-20	38.062	38.062	36.846	37.692	37.692	4,630,141
2024-05-17	37.392	38.185	36.985	38.069	38.069	3,637,680
2024-05-16	36.139	38.062	36.108	37.815	37.815	4,197,169
2024-05-15	35.131	37.069	34.769	35.762	35.762	2,966,957
2024-05-14	35.592	36.462	34.931	35.123	35.123	1,877,603
2024-05-13	34.808	36.731	34.477	35.885	35.885	3,401,850
2024-05-10	37.308	37.369	35.039	35.108	35.108	3,919,333
2024-05-09	37.292	37.685	36.685	37.292	37.292	2,202,258
2024-05-08	37.785	38.262	37.008	37.200	37.200	2,477,437
2024-05-07	37.400	38.846	37.369	37.692	37.692	3,900,468
2024-05-06	37.300	38.077	36.277	37.692	37.692	3,124,841
2024-04-30	37.062	37.615	36.308	36.831	36.831	2,660,209
2024-04-29	36.954	38.077	36.839	37.062	37.062	4,372,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.6780 CNY
2022-05-20	0.6080 CNY
2021-06-24	0.5000 CNY
2020-06-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.