Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	53.885	56.077	53.854	54.323	35.986	1,694,543
2023-04-27	55.762	57.223	53.946	54.731	36.256	2,087,286
2023-04-26	57.738	57.738	55.292	55.769	36.944	2,567,261
2023-04-25	58.077	58.446	56.115	57.700	38.223	2,627,366
2023-04-24	60.239	60.239	56.462	57.931	38.376	2,712,315
2023-04-21	63.039	63.846	58.846	59.146	39.181	3,696,948
2023-04-20	58.985	63.846	58.546	63.692	42.193	5,407,749
2023-04-19	59.000	60.692	58.523	59.431	39.370	2,332,963
2023-04-18	59.808	59.985	58.639	59.000	39.084	1,955,506
2023-04-17	62.215	62.215	58.238	60.000	39.747	3,391,960
2023-04-14	60.392	61.892	58.823	61.308	40.613	3,660,319
2023-04-13	62.385	62.585	60.054	60.392	40.007	3,266,299
2023-04-12	61.754	63.385	60.477	62.215	41.214	2,977,914
2023-04-11	62.839	65.069	61.600	61.977	41.056	3,620,446
2023-04-10	65.623	68.454	62.077	63.054	41.770	5,475,031
2023-04-07	69.831	74.615	65.785	67.185	44.506	8,346,182
2023-04-06	56.846	67.369	56.846	67.369	44.628	4,604,721
2023-04-04	53.454	56.462	52.692	56.138	37.189	3,543,373
2023-04-03	53.115	53.454	51.692	52.977	35.094	1,999,964
2023-03-31	51.023	52.692	51.023	52.354	34.682	1,743,315
2023-03-30	50.200	52.108	49.577	51.115	33.861	1,954,293
2023-03-29	49.700	50.900	49.231	49.762	32.964	1,438,406
2023-03-28	49.692	50.154	48.846	49.238	32.618	1,348,516
2023-03-27	51.415	51.823	49.523	49.815	33.000	2,036,724
2023-03-24	51.192	52.154	50.462	51.408	34.055	1,192,262
2023-03-23	50.785	51.923	49.508	51.546	34.146	2,811,762
2023-03-22	51.723	53.054	50.462	52.046	34.478	2,855,234
2023-03-21	44.600	52.446	44.162	51.677	34.233	4,512,501
2023-03-20	43.385	45.239	42.769	44.216	29.290	1,582,651
2023-03-17	42.715	43.977	42.354	43.015	28.495	1,825,306
2023-03-16	43.846	44.108	42.500	42.692	28.281	648,935
2023-03-15	43.985	45.131	43.631	44.000	29.148	966,187
2023-03-14	44.262	44.392	43.169	43.908	29.086	987,961
2023-03-13	45.769	46.115	43.846	44.392	29.407	1,742,075
2023-03-10	45.731	46.831	45.423	45.985	30.462	851,600
2023-03-09	44.823	46.969	44.823	46.046	30.503	1,290,266
2023-03-08	45.469	46.131	44.846	45.085	29.866	1,003,751
2023-03-07	46.169	47.000	45.069	45.346	30.039	846,379
2023-03-06	46.362	47.000	44.623	46.539	30.829	1,804,890
2023-03-03	46.554	47.308	45.977	46.192	30.600	1,390,246
2023-03-02	44.762	47.846	44.585	46.462	30.778	2,759,824
2023-03-01	44.946	45.977	44.500	44.785	29.667	1,597,118
2023-02-28	44.223	46.308	44.077	45.215	29.953	1,511,791
2023-02-27	45.231	45.377	43.854	44.069	29.193	940,700
2023-02-24	45.769	46.292	45.039	45.323	30.024	992,877
2023-02-23	46.246	46.846	44.846	45.462	30.116	1,183,644
2023-02-22	46.562	47.346	46.200	46.615	30.880	400,589
2023-02-21	46.769	47.423	46.377	47.100	31.201	492,470
2023-02-20	45.631	47.031	44.969	46.846	31.033	742,700
2023-02-17	46.431	47.092	45.462	45.638	30.233	781,073
2023-02-16	47.962	48.538	46.154	46.769	30.982	1,377,871
2023-02-15	48.077	48.692	47.323	47.631	31.553	525,744
2023-02-14	47.608	48.069	46.577	47.700	31.599	529,568
2023-02-13	46.531	48.739	46.408	47.223	31.283	1,383,300
2023-02-10	45.177	46.615	44.615	46.415	30.748	1,475,658
2023-02-09	43.769	45.923	43.508	45.523	30.157	944,702
2023-02-08	44.154	44.423	43.623	43.754	28.985	577,311
2023-02-07	44.539	44.708	43.846	44.277	29.331	861,651
2023-02-06	46.115	46.115	44.085	44.539	29.504	1,600,115
2023-02-03	44.308	46.231	44.046	45.800	30.340	2,239,141

← NewerPage 15 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.