Novoray Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.923 | 37.539 | 35.123 | 37.000 | 37.000 | 6,504,670 |
| 2024-04-25 | 33.823 | 35.769 | 33.823 | 34.731 | 34.731 | 5,739,575 |
| 2024-04-24 | 32.308 | 33.431 | 32.123 | 33.308 | 33.308 | 2,924,949 |
| 2024-04-23 | 32.069 | 32.692 | 31.885 | 32.308 | 32.308 | 1,865,081 |
| 2024-04-22 | 31.539 | 31.969 | 30.169 | 31.839 | 31.839 | 2,477,824 |
| 2024-04-19 | 32.385 | 32.523 | 31.246 | 31.992 | 31.992 | 2,510,335 |
| 2024-04-18 | 31.839 | 33.577 | 31.115 | 32.523 | 32.523 | 4,101,778 |
| 2024-04-17 | 29.192 | 31.992 | 29.192 | 31.962 | 31.962 | 4,027,208 |
| 2024-04-16 | 30.685 | 31.069 | 28.623 | 28.839 | 28.839 | 3,799,624 |
| 2024-04-15 | 32.431 | 32.985 | 30.577 | 31.023 | 31.023 | 4,092,415 |
| 2024-04-12 | 32.300 | 32.954 | 31.839 | 32.523 | 32.523 | 3,374,133 |
| 2024-04-11 | 30.308 | 33.292 | 30.308 | 32.169 | 32.169 | 6,412,884 |
| 2024-04-10 | 31.539 | 31.539 | 30.131 | 30.308 | 30.308 | 2,103,992 |
| 2024-04-09 | 30.854 | 31.577 | 30.554 | 31.539 | 31.539 | 1,954,631 |
| 2024-04-08 | 31.746 | 31.746 | 30.846 | 30.885 | 30.885 | 2,832,503 |
| 2024-04-03 | 32.539 | 33.062 | 31.308 | 31.923 | 31.923 | 2,778,478 |
| 2024-04-02 | 33.339 | 33.685 | 32.177 | 32.592 | 32.592 | 2,855,810 |
| 2024-04-01 | 33.139 | 34.077 | 32.831 | 33.385 | 33.385 | 3,273,364 |
| 2024-03-29 | 32.154 | 33.215 | 31.200 | 33.215 | 33.215 | 2,030,850 |
| 2024-03-28 | 30.831 | 32.762 | 30.815 | 32.131 | 32.131 | 4,426,871 |
| 2024-03-27 | 32.823 | 33.108 | 30.854 | 31.000 | 31.000 | 4,409,392 |
| 2024-03-26 | 33.623 | 34.515 | 32.546 | 33.031 | 33.031 | 4,232,883 |
| 2024-03-25 | 34.408 | 35.123 | 33.177 | 33.408 | 33.408 | 5,833,012 |
| 2024-03-22 | 36.446 | 37.669 | 34.731 | 34.785 | 34.785 | 8,348,661 |
| 2024-03-21 | 38.446 | 39.139 | 36.408 | 36.439 | 36.439 | 8,792,572 |
| 2024-03-20 | 36.385 | 38.300 | 35.854 | 36.792 | 36.792 | 6,722,133 |
| 2024-03-19 | 36.915 | 37.277 | 36.200 | 36.346 | 36.346 | 3,616,316 |
| 2024-03-18 | 35.862 | 37.062 | 35.777 | 36.992 | 36.992 | 4,217,006 |
| 2024-03-15 | 35.392 | 36.115 | 34.769 | 35.915 | 35.915 | 3,222,337 |
| 2024-03-14 | 36.539 | 36.539 | 35.192 | 35.808 | 35.808 | 4,222,185 |
| 2024-03-13 | 37.308 | 38.031 | 36.615 | 37.108 | 37.108 | 5,164,225 |
| 2024-03-12 | 37.077 | 38.600 | 35.923 | 36.685 | 36.685 | 5,289,039 |
| 2024-03-11 | 37.323 | 37.715 | 36.346 | 37.608 | 37.608 | 6,669,503 |
| 2024-03-08 | 35.439 | 38.462 | 35.385 | 38.462 | 38.462 | 7,335,857 |
| 2024-03-07 | 35.831 | 37.077 | 34.377 | 35.115 | 35.115 | 4,490,188 |
| 2024-03-06 | 35.739 | 36.139 | 34.292 | 35.323 | 35.323 | 4,583,768 |
| 2024-03-05 | 37.408 | 39.446 | 35.392 | 35.731 | 35.731 | 6,892,899 |
| 2024-03-04 | 36.062 | 38.608 | 35.515 | 37.631 | 37.631 | 6,219,388 |
| 2024-03-01 | 34.139 | 35.485 | 33.846 | 35.123 | 35.123 | 3,624,406 |
| 2024-02-29 | 32.154 | 33.992 | 31.939 | 33.885 | 33.885 | 3,876,648 |
| 2024-02-28 | 34.115 | 35.308 | 32.000 | 32.023 | 32.023 | 4,788,245 |
| 2024-02-27 | 33.385 | 34.985 | 33.085 | 34.615 | 34.615 | 4,595,219 |
| 2024-02-26 | 33.000 | 34.215 | 32.154 | 33.346 | 33.346 | 4,831,002 |
| 2024-02-23 | 31.385 | 32.523 | 31.262 | 31.769 | 31.769 | 3,809,192 |
| 2024-02-22 | 30.462 | 31.969 | 30.454 | 31.454 | 31.454 | 3,649,514 |
| 2024-02-21 | 30.939 | 31.108 | 30.192 | 30.215 | 30.215 | 3,594,704 |
| 2024-02-20 | 30.746 | 31.769 | 30.039 | 31.539 | 31.539 | 3,734,703 |
| 2024-02-19 | 30.115 | 31.523 | 29.823 | 31.115 | 31.115 | 5,100,260 |
| 2024-02-08 | 26.577 | 29.908 | 25.777 | 29.285 | 29.285 | 5,388,680 |
| 2024-02-07 | 25.915 | 29.615 | 25.500 | 26.739 | 26.739 | 4,944,849 |
| 2024-02-06 | 23.154 | 25.923 | 22.215 | 25.923 | 25.923 | 4,431,389 |
| 2024-02-05 | 25.515 | 25.769 | 22.923 | 23.546 | 23.546 | 3,469,351 |
| 2024-02-02 | 27.462 | 27.769 | 25.115 | 26.108 | 26.108 | 2,025,257 |
| 2024-02-01 | 27.308 | 28.208 | 26.415 | 27.554 | 27.554 | 1,991,896 |
| 2024-01-31 | 28.769 | 29.500 | 27.385 | 27.385 | 27.385 | 1,762,412 |
| 2024-01-30 | 30.131 | 30.554 | 28.923 | 28.962 | 28.962 | 1,736,749 |
| 2024-01-29 | 31.777 | 32.115 | 30.369 | 30.408 | 30.408 | 1,294,264 |
| 2024-01-26 | 32.662 | 32.915 | 31.523 | 31.608 | 31.608 | 1,627,571 |
| 2024-01-25 | 31.515 | 32.823 | 31.062 | 32.731 | 32.731 | 1,606,198 |
| 2024-01-24 | 32.115 | 32.385 | 30.462 | 31.539 | 31.539 | 1,871,465 |
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.