Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	44.815	45.769	43.908	44.192	29.275	837,047
2023-02-01	43.462	45.231	43.462	44.808	29.683	1,948,162
2023-01-31	43.538	43.985	42.923	43.462	28.791	1,062,458
2023-01-30	43.669	44.377	42.462	44.008	29.153	1,295,717
2023-01-20	43.615	43.769	42.700	42.862	28.393	567,302
2023-01-19	41.708	43.839	41.700	43.431	28.771	1,058,578
2023-01-18	41.577	42.062	41.315	41.915	27.767	540,260
2023-01-17	40.123	42.138	40.123	41.954	27.792	928,107
2023-01-16	39.215	40.385	39.023	40.115	26.574	636,337
2023-01-13	39.808	39.808	38.862	38.900	25.769	384,852
2023-01-12	39.269	39.992	39.269	39.423	26.116	549,798
2023-01-11	40.423	40.423	39.392	39.392	26.095	1,448,232
2023-01-10	41.146	41.346	40.000	40.231	26.651	1,215,583
2023-01-09	41.600	41.639	40.769	41.085	27.216	1,193,203
2023-01-06	40.531	42.000	39.800	41.600	27.558	1,089,628
2023-01-05	39.831	40.385	39.246	40.139	26.590	743,323
2023-01-04	37.923	39.808	37.885	39.677	26.284	1,699,031
2023-01-03	37.077	38.692	36.923	38.315	25.382	1,184,277
2022-12-30	38.285	38.285	37.092	37.446	24.806	608,336
2022-12-29	38.538	38.538	37.869	38.285	25.361	275,766
2022-12-28	38.300	38.400	37.469	38.239	25.331	456,723
2022-12-27	38.631	38.692	37.977	38.292	25.367	518,068
2022-12-26	38.615	39.908	38.454	39.215	25.978	753,921
2022-12-23	37.808	38.885	36.615	38.854	25.739	1,596,010
2022-12-22	38.538	38.992	37.692	38.185	25.295	1,603,419
2022-12-21	38.438	39.131	37.777	39.000	25.835	618,788
2022-12-20	39.877	39.877	38.215	38.438	25.463	859,390
2022-12-19	40.931	41.562	39.354	39.808	26.370	798,574
2022-12-16	41.769	42.131	40.777	41.385	27.415	319,153
2022-12-15	41.462	41.754	40.785	41.462	27.466	379,545
2022-12-14	41.323	41.577	40.892	41.108	27.232	277,297
2022-12-13	42.638	43.500	40.808	40.939	27.119	517,202
2022-12-12	42.154	42.769	41.615	42.423	28.103	417,338
2022-12-09	42.100	42.815	41.492	42.154	27.925	784,343
2022-12-08	42.577	42.577	41.192	41.746	27.655	587,953
2022-12-07	43.538	43.538	42.123	42.138	27.914	742,084
2022-12-06	42.385	43.754	42.000	43.523	28.832	1,028,000
2022-12-05	42.308	43.046	40.931	42.308	28.026	1,127,448
2022-12-02	40.623	41.923	40.285	41.923	27.772	1,140,166
2022-12-01	39.523	40.677	39.169	40.431	26.783	1,547,854
2022-11-30	39.454	39.462	38.746	38.808	25.708	421,485
2022-11-29	38.792	39.608	38.077	39.331	26.054	999,199
2022-11-28	39.077	39.077	37.785	38.308	25.377	519,284
2022-11-25	39.015	39.223	38.462	38.723	25.652	679,154
2022-11-24	39.669	40.000	38.885	39.208	25.973	921,357
2022-11-23	40.239	40.492	38.608	39.554	26.202	1,059,511
2022-11-22	40.039	41.746	39.923	40.154	26.600	1,623,959
2022-11-21	39.169	40.692	38.854	40.662	26.936	1,172,407
2022-11-18	40.000	40.969	39.654	39.808	26.370	1,593,180
2022-11-17	39.600	40.692	38.700	40.362	26.737	2,095,930
2022-11-16	40.692	41.354	39.862	40.000	26.498	1,954,547
2022-11-15	36.346	40.131	36.215	40.000	26.498	2,304,772
2022-11-14	36.815	36.815	35.777	36.523	24.195	1,568,530
2022-11-11	36.385	37.100	35.708	36.308	24.052	2,008,926
2022-11-10	37.223	37.300	35.462	35.600	23.583	2,887,881
2022-11-09	38.008	38.108	36.923	37.277	24.694	1,305,419
2022-11-08	38.354	39.077	37.408	37.777	25.025	1,941,836
2022-11-07	56.138	56.423	54.923	55.769	25.479	2,861,643
2022-11-04	56.792	56.800	55.077	56.138	25.647	2,754,796
2022-11-03	54.254	56.846	53.908	56.154	25.654	4,632,696

← NewerPage 16 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.