Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	54.254	56.846	53.908	56.154	25.654	4,632,696
2022-11-02	53.346	55.592	52.738	54.200	24.762	4,805,690
2022-11-01	50.254	53.769	49.616	53.277	24.340	4,548,431
2022-10-31	47.531	50.646	47.077	50.508	23.075	3,753,625
2022-10-28	48.931	49.823	46.923	48.085	21.968	7,703,674
2022-10-27	53.023	53.077	47.808	48.754	22.274	12,413,376
2022-10-26	55.077	56.023	54.008	55.600	25.401	2,000,351
2022-10-25	54.538	56.323	53.539	54.615	24.951	1,658,656
2022-10-24	55.554	56.638	54.192	54.546	24.920	1,679,777
2022-10-21	56.715	57.169	54.692	55.531	25.370	1,710,392
2022-10-20	54.808	59.154	54.461	57.308	26.182	2,317,316
2022-10-19	55.469	56.846	55.385	55.654	25.426	1,024,089
2022-10-18	56.754	56.754	54.354	55.815	25.500	1,381,178
2022-10-17	54.615	56.246	53.808	55.538	25.373	1,742,065
2022-10-14	53.846	55.085	52.692	54.354	24.832	1,692,388
2022-10-13	52.538	54.308	51.539	53.623	24.498	2,768,814
2022-10-12	51.262	52.308	48.808	52.000	23.757	2,459,234
2022-10-11	51.277	51.277	49.385	50.408	23.029	3,245,352
2022-10-10	53.769	54.154	50.285	50.923	23.265	2,815,938
2022-09-30	56.231	56.462	53.838	53.846	24.600	1,843,339
2022-09-29	57.877	58.600	56.369	57.077	26.076	1,176,318
2022-09-28	60.000	60.592	56.792	57.308	26.182	2,107,456
2022-09-27	57.777	60.385	57.777	60.077	27.447	1,278,896
2022-09-26	58.631	59.769	57.623	58.477	26.716	1,641,217
2022-09-23	62.300	62.300	58.077	58.462	26.709	3,193,808
2022-09-22	60.923	63.023	60.408	62.031	28.339	1,491,735
2022-09-21	62.708	62.831	60.915	61.100	27.914	1,585,005
2022-09-20	63.200	64.231	61.454	62.831	28.705	2,107,720
2022-09-19	65.308	65.792	61.385	61.769	28.220	1,900,301
2022-09-16	63.439	66.038	63.385	64.539	29.485	1,991,383
2022-09-15	66.662	66.662	62.954	64.592	29.510	4,090,461
2022-09-14	67.923	67.923	65.792	66.154	30.223	1,616,026
2022-09-13	66.077	70.231	66.077	68.200	31.158	2,274,090
2022-09-09	66.923	67.185	64.462	66.862	30.546	2,507,635
2022-09-08	68.123	69.369	66.692	67.146	30.676	2,655,196
2022-09-07	64.431	69.808	64.069	68.477	31.284	2,813,910
2022-09-06	64.354	65.077	62.400	64.854	29.629	1,997,660
2022-09-05	61.077	65.569	60.769	62.692	28.642	3,617,139
2022-09-02	57.908	62.169	57.908	60.869	27.809	2,673,090
2022-09-01	58.716	59.585	57.692	58.631	26.786	2,197,869
2022-08-31	60.385	60.385	57.762	58.761	26.846	4,051,974
2022-08-30	62.469	62.469	59.246	60.000	27.411	4,216,005
2022-08-29	62.754	64.800	61.354	62.131	28.385	3,484,675
2022-08-26	64.462	65.977	63.500	63.769	29.134	1,697,093
2022-08-25	67.069	67.408	62.731	64.462	29.450	2,363,195
2022-08-24	71.192	71.231	65.377	66.031	30.167	4,155,970
2022-08-23	71.292	73.000	69.754	70.169	32.057	2,308,319
2022-08-22	69.415	71.123	69.000	70.377	32.152	2,358,971
2022-08-19	73.585	74.154	69.315	69.731	31.857	3,446,940
2022-08-18	72.339	74.554	72.331	74.231	33.913	2,093,966
2022-08-17	76.823	77.515	72.939	73.231	33.456	2,614,007
2022-08-16	75.546	76.831	74.246	76.062	34.749	2,348,994
2022-08-15	73.846	76.923	73.438	75.554	34.517	5,297,276
2022-08-12	77.269	77.692	72.692	73.900	33.762	5,862,722
2022-08-11	75.331	77.239	73.969	76.154	34.791	10,977,055
2022-08-10	68.046	78.146	67.692	75.008	34.268	13,197,408
2022-08-09	66.200	67.077	63.954	65.123	29.752	2,063,992
2022-08-08	67.516	67.808	64.446	67.077	30.645	2,747,244
2022-08-05	63.769	66.623	63.077	65.308	29.836	3,133,989
2022-08-04	63.000	63.908	62.131	63.538	29.028	1,983,816

← NewerPage 17 of 21 · 1,218 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.