Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	32.377	32.377	31.462	31.823	31.823	2,010,195
2024-01-22	33.915	34.762	31.969	32.123	32.123	2,580,019
2024-01-19	34.192	35.369	33.769	33.846	33.846	2,167,310
2024-01-18	33.369	34.162	32.800	33.754	33.754	2,119,847
2024-01-17	34.746	34.885	33.692	33.692	33.692	1,160,988
2024-01-16	35.485	35.615	34.423	34.785	34.785	2,885,048
2024-01-15	35.654	35.962	35.308	35.615	35.615	1,326,240
2024-01-12	36.446	36.600	35.592	35.600	35.600	1,473,418
2024-01-11	35.577	36.846	35.577	36.639	36.639	1,842,412
2024-01-10	35.769	36.269	35.439	35.746	35.746	1,132,098
2024-01-09	36.846	37.423	35.846	36.039	36.039	2,426,271
2024-01-08	37.346	37.592	36.769	36.977	36.977	1,166,344
2024-01-05	37.846	38.731	37.200	37.323	37.323	1,810,070
2024-01-04	38.439	38.608	37.962	37.962	37.962	1,350,068
2024-01-03	39.385	39.485	38.269	38.385	38.385	2,372,085
2024-01-02	40.546	40.639	39.154	39.608	39.608	1,778,856
2023-12-29	39.508	40.962	39.508	40.731	40.731	2,296,615
2023-12-28	39.977	40.715	39.054	39.839	39.839	2,267,336
2023-12-27	38.662	39.739	38.177	39.400	39.400	1,566,373
2023-12-26	38.785	39.162	38.154	38.415	38.415	1,287,794
2023-12-25	38.885	39.454	38.546	38.846	38.846	1,855,220
2023-12-22	40.423	40.923	39.162	39.369	39.369	2,285,987
2023-12-21	39.654	40.862	39.062	40.362	40.362	2,232,542
2023-12-20	40.254	40.500	39.700	39.785	39.785	1,267,046
2023-12-19	39.992	40.762	39.931	40.254	40.254	1,720,123
2023-12-18	40.777	40.969	39.931	40.115	40.115	2,469,023
2023-12-15	41.631	42.023	40.923	41.139	41.139	2,334,291
2023-12-14	42.531	43.292	41.615	41.631	41.631	2,270,296
2023-12-13	42.169	42.423	41.769	42.231	42.231	1,678,012
2023-12-12	42.815	43.423	42.092	42.200	42.200	2,121,015
2023-12-11	42.939	43.215	41.962	42.769	42.769	2,848,647
2023-12-08	42.308	44.162	42.185	43.615	43.615	3,523,022
2023-12-07	42.177	42.677	41.615	41.992	41.992	2,183,612
2023-12-06	42.308	43.200	41.923	42.177	42.177	2,426,528
2023-12-05	43.631	44.092	42.492	42.492	42.492	2,873,284
2023-12-04	44.231	45.231	43.615	43.962	43.962	4,670,330
2023-12-01	42.939	44.231	42.562	44.046	44.046	3,227,352
2023-11-30	43.546	43.546	42.369	43.054	43.054	2,880,792
2023-11-29	43.839	44.231	43.185	43.654	43.654	2,732,600
2023-11-28	42.762	44.485	42.554	43.862	43.862	5,234,856
2023-11-27	41.923	43.139	41.615	42.692	42.692	4,332,836
2023-11-24	45.000	45.377	42.000	42.054	42.054	7,606,696
2023-11-23	44.854	45.685	43.385	44.885	44.885	6,654,805
2023-11-22	45.892	46.515	44.762	44.769	44.769	8,476,520
2023-11-21	48.662	49.131	44.685	45.485	45.485	11,940,160
2023-11-20	51.539	51.539	47.577	49.139	49.139	14,871,080
2023-11-17	42.808	50.123	42.808	50.123	50.123	13,775,125
2023-11-16	44.223	45.946	41.769	41.769	41.769	8,841,710
2023-11-15	41.877	47.439	41.869	44.608	44.608	11,431,759
2023-11-14	39.231	42.215	38.462	39.531	39.531	4,313,917
2023-11-13	36.685	37.392	36.685	36.846	36.846	696,819
2023-11-10	37.315	38.262	36.446	36.446	36.446	1,234,164
2023-11-09	36.315	37.854	36.169	37.615	37.615	2,222,099
2023-11-08	35.839	36.800	35.246	36.300	36.300	1,467,506
2023-11-07	35.169	36.231	35.169	35.839	35.839	1,579,951
2023-11-06	35.285	35.808	34.700	35.092	35.092	1,215,589
2023-11-03	34.608	35.277	34.231	35.077	35.077	963,151
2023-11-02	35.315	35.592	34.292	34.431	34.431	977,329
2023-11-01	35.392	35.854	35.231	35.385	35.385	536,530
2023-10-31	36.115	36.769	35.315	35.485	35.485	780,848

← NewerPage 12 of 21 · 1,212 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.