Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	35.562	36.531	35.392	36.115	36.115	853,127
2023-10-27	34.469	36.085	34.008	35.600	35.600	1,945,255
2023-10-26	33.039	34.923	33.000	34.831	34.831	2,060,873
2023-10-25	31.923	32.723	31.646	32.462	32.462	549,179
2023-10-24	31.431	32.215	30.985	31.923	31.923	533,367
2023-10-23	32.015	32.015	30.615	31.262	31.262	810,573
2023-10-20	33.469	33.577	31.262	32.039	32.039	1,666,379
2023-10-19	33.462	34.139	33.408	33.431	33.431	797,466
2023-10-18	33.692	33.846	33.392	33.546	33.546	406,955
2023-10-17	33.169	33.923	33.169	33.769	33.769	527,880
2023-10-16	33.854	34.215	33.169	33.431	33.431	1,020,042
2023-10-13	33.115	33.985	32.885	33.831	33.831	756,024
2023-10-12	33.485	33.600	32.769	33.115	33.115	588,377
2023-10-11	32.900	34.131	32.731	33.454	33.454	696,536
2023-10-10	33.069	33.408	32.792	33.000	33.000	436,988
2023-10-09	33.231	33.308	32.715	32.900	32.900	510,640
2023-09-28	32.608	33.223	32.377	33.062	33.062	737,753
2023-09-27	32.323	32.731	32.131	32.385	32.385	366,852
2023-09-26	32.615	32.769	32.269	32.323	32.323	323,494
2023-09-25	33.439	33.462	32.423	32.815	32.815	469,807
2023-09-22	32.300	33.100	31.585	33.062	33.062	498,417
2023-09-21	32.300	32.646	32.100	32.123	32.123	333,131
2023-09-20	32.700	33.069	32.323	32.339	32.339	576,013
2023-09-19	33.385	33.415	32.692	32.969	32.969	598,487
2023-09-18	33.500	34.223	33.323	33.377	33.377	512,430
2023-09-15	33.685	34.731	33.400	33.846	33.846	640,681
2023-09-14	33.839	33.923	33.192	33.769	33.769	781,415
2023-09-13	34.500	35.000	33.546	33.823	33.823	875,885
2023-09-12	34.385	34.685	33.846	34.500	34.500	903,823
2023-09-11	34.231	35.208	33.931	34.200	34.200	897,029
2023-09-08	33.846	34.739	33.785	34.262	34.262	979,972
2023-09-07	34.969	35.385	33.885	33.892	33.892	1,052,153
2023-09-06	33.531	35.231	33.308	34.985	34.985	1,737,663
2023-09-05	33.708	34.377	33.477	33.600	33.600	689,336
2023-09-04	33.092	33.846	32.692	33.708	33.708	980,739
2023-09-01	33.108	33.669	32.785	33.423	33.423	577,886
2023-08-31	33.308	33.962	32.854	33.069	33.069	1,065,825
2023-08-30	31.546	33.462	31.546	33.115	33.115	1,818,846
2023-08-29	30.146	31.685	30.000	31.546	31.546	1,103,599
2023-08-28	31.654	31.800	29.931	30.085	30.085	855,829
2023-08-25	31.123	31.539	30.023	30.139	30.139	1,336,830
2023-08-24	31.539	31.731	30.869	31.231	31.231	1,166,638
2023-08-23	32.223	32.285	31.292	31.339	31.339	575,001
2023-08-22	32.108	32.469	31.062	32.462	32.462	1,273,309
2023-08-21	32.308	32.685	31.923	31.931	31.931	832,422
2023-08-18	32.346	33.223	32.239	32.308	32.308	1,064,176
2023-08-17	32.231	32.885	32.000	32.423	32.423	441,529
2023-08-16	32.354	32.831	32.077	32.400	32.400	709,035
2023-08-15	33.077	33.154	32.254	32.385	32.385	762,932
2023-08-14	32.308	33.139	31.962	33.062	33.062	937,215
2023-08-11	33.077	33.077	32.392	32.539	32.539	566,558
2023-08-10	33.085	33.462	32.831	32.877	32.877	677,653
2023-08-09	34.077	34.077	33.215	33.215	33.215	777,267
2023-08-08	33.277	34.385	32.292	34.223	34.223	2,663,312
2023-08-07	33.085	33.654	33.085	33.462	33.462	973,082
2023-08-04	33.846	34.154	33.015	33.300	33.300	2,066,816
2023-08-03	33.654	34.515	33.023	34.131	34.131	1,992,486
2023-08-02	33.000	34.185	32.692	33.839	33.839	2,184,395
2023-08-01	33.854	34.269	33.046	33.162	33.162	1,687,918
2023-07-31	33.085	34.462	32.885	33.939	33.939	2,785,909

← NewerPage 13 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.