Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	34.339	34.585	32.985	33.892	33.892	3,573,451
2023-07-27	34.615	34.992	33.554	34.377	34.377	3,455,440
2023-07-26	36.869	37.146	34.554	34.869	34.869	3,649,434
2023-07-25	36.246	37.308	35.023	37.077	37.077	3,352,115
2023-07-24	36.939	38.239	35.615	35.754	35.754	2,820,951
2023-07-21	36.985	37.908	36.231	37.246	37.246	3,522,733
2023-07-20	38.839	39.385	36.462	36.715	36.715	5,774,002
2023-07-19	37.777	39.546	37.385	38.777	38.777	6,318,978
2023-07-18	42.308	44.531	38.246	38.277	38.277	10,501,523
2023-07-17	41.785	43.462	40.785	42.269	42.269	7,184,154
2023-07-14	43.846	45.000	40.777	41.246	41.246	12,879,835
2023-07-13	38.592	43.246	38.123	42.369	42.369	13,569,670
2023-07-12	38.031	41.154	37.700	39.808	39.808	8,825,284
2023-07-11	34.946	38.769	34.631	37.585	37.585	4,589,616
2023-07-10	35.131	35.292	33.769	35.054	35.054	1,558,196
2023-07-07	36.154	36.154	34.631	35.223	35.223	1,161,574
2023-07-06	34.554	36.308	34.100	36.108	36.108	1,850,738
2023-07-05	35.131	36.092	34.423	34.554	34.554	1,719,127
2023-07-04	34.308	35.215	33.562	35.015	35.015	2,197,565
2023-07-03	35.708	36.300	33.462	34.631	34.631	2,918,073
2023-06-30	34.246	36.154	34.077	35.962	35.962	1,566,786
2023-06-29	34.869	35.608	34.277	34.446	34.446	1,132,989
2023-06-28	35.769	35.769	34.246	34.846	34.846	1,251,861
2023-06-27	35.685	36.492	35.400	35.469	35.469	854,029
2023-06-26	35.400	36.454	34.908	35.608	35.608	1,362,786
2023-06-21	36.385	36.869	35.162	35.885	35.885	2,354,509
2023-06-20	37.731	38.808	35.846	36.385	36.385	3,603,076
2023-06-19	37.269	38.846	36.862	38.454	38.454	5,106,259
2023-06-16	35.731	37.023	34.385	36.846	36.846	3,131,503
2023-06-15	34.615	35.323	33.539	35.254	35.254	2,197,817
2023-06-14	54.169	54.269	52.085	52.315	34.656	1,672,655
2023-06-13	53.246	54.262	52.308	53.985	35.762	1,651,526
2023-06-12	50.885	53.500	50.600	53.077	35.161	2,104,292
2023-06-09	51.123	51.123	48.885	50.515	33.464	2,073,473
2023-06-08	51.539	51.762	49.615	50.777	33.637	1,181,275
2023-06-07	51.316	52.523	51.077	51.539	34.141	1,627,457
2023-06-06	53.262	53.262	51.192	51.208	33.922	1,642,438
2023-06-05	53.846	55.062	53.039	53.331	35.329	2,303,337
2023-06-02	53.231	54.885	51.985	53.846	35.670	3,358,403
2023-06-01	53.769	56.815	53.546	54.323	35.986	5,973,196
2023-05-31	49.577	51.192	47.769	51.062	33.825	2,775,296
2023-05-30	50.239	50.908	48.092	49.600	32.857	1,640,296
2023-05-29	50.462	51.323	49.423	50.131	33.209	1,666,377
2023-05-26	49.092	50.669	48.577	49.685	32.913	1,921,308
2023-05-25	49.677	50.762	48.477	49.215	32.603	1,188,057
2023-05-24	48.462	49.762	47.769	49.269	32.638	1,128,044
2023-05-23	48.692	49.531	47.954	48.731	32.281	1,403,011
2023-05-22	50.223	51.054	48.462	48.900	32.394	1,637,204
2023-05-19	49.100	50.392	48.469	50.000	33.122	2,311,296
2023-05-18	48.077	49.954	48.077	48.915	32.404	2,281,445
2023-05-17	48.000	48.654	47.285	48.477	32.113	1,886,975
2023-05-16	48.446	48.454	47.554	47.769	31.644	930,883
2023-05-15	47.777	48.408	46.923	48.062	31.838	1,015,456
2023-05-12	48.923	49.354	48.062	48.146	31.894	510,420
2023-05-11	49.539	49.731	48.531	48.846	32.358	679,447
2023-05-10	49.977	50.139	49.077	49.231	32.613	1,047,461
2023-05-09	51.223	51.985	49.862	49.969	33.102	1,224,513
2023-05-08	52.031	52.031	50.846	51.154	33.887	1,163,588
2023-05-05	51.769	52.062	51.308	51.454	34.085	980,151
2023-05-04	53.085	54.292	51.385	51.692	34.243	3,707,648

← NewerPage 14 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.