Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	63.454	66.100	62.000	62.392	28.504	4,123,744
2022-08-02	63.846	65.431	62.308	64.008	29.242	3,679,912
2022-08-01	60.685	64.523	59.331	64.269	29.362	2,746,747
2022-07-29	60.985	61.577	59.785	60.939	27.840	2,076,229
2022-07-28	59.592	60.746	58.285	60.662	27.714	2,196,976
2022-07-27	58.223	59.300	57.323	58.700	26.818	1,773,937
2022-07-26	56.169	58.292	55.231	58.223	26.600	2,348,930
2022-07-25	56.469	57.685	55.423	56.577	25.848	1,773,412
2022-07-22	57.223	58.223	55.677	56.585	25.851	2,254,584
2022-07-21	54.446	58.038	54.254	57.154	26.111	4,082,836
2022-07-20	55.308	55.569	53.746	54.446	24.874	1,474,563
2022-07-19	53.938	55.946	53.846	54.469	24.885	2,209,399
2022-07-18	52.346	54.385	52.108	53.923	24.635	2,112,099
2022-07-15	51.462	53.608	51.369	52.346	23.915	2,197,864
2022-07-14	50.062	52.131	49.477	51.292	23.433	1,331,595
2022-07-13	50.123	50.762	49.392	50.000	22.843	1,067,062
2022-07-12	51.692	52.431	49.339	50.000	22.843	2,096,587
2022-07-11	54.538	54.538	51.923	52.123	23.813	1,542,280
2022-07-08	53.923	54.900	53.692	54.000	24.670	1,625,500
2022-07-07	54.846	55.754	53.092	53.669	24.519	2,520,679
2022-07-06	54.154	56.654	53.838	55.069	25.159	2,423,255
2022-07-05	55.900	57.169	53.308	54.154	24.741	3,542,036
2022-07-04	57.623	57.623	55.769	56.385	25.760	3,417,666
2022-07-01	60.338	60.338	57.323	57.677	26.350	2,523,490
2022-06-30	59.431	60.669	58.462	59.731	27.288	2,424,494
2022-06-29	62.708	63.192	59.831	59.831	27.334	3,846,833
2022-06-28	62.692	67.177	62.692	63.246	28.894	3,854,223
2022-06-27	61.769	64.615	60.154	61.746	28.209	3,319,978
2022-06-24	56.908	61.754	56.908	60.377	27.584	7,342,634
2022-06-23	55.069	56.315	53.885	56.146	25.651	3,421,404
2022-06-22	56.223	58.000	55.077	55.154	25.198	2,476,001
2022-06-21	59.239	59.408	55.646	56.769	25.936	3,081,628
2022-06-20	62.000	64.146	59.116	59.539	27.201	3,030,600
2022-06-17	57.331	61.292	57.331	60.754	27.756	2,125,867
2022-06-16	56.962	59.046	56.777	57.961	26.480	2,293,229
2022-06-15	58.915	60.000	57.177	57.346	26.199	1,919,880
2022-06-14	60.623	60.623	58.308	58.908	26.913	866,965
2022-06-13	58.615	61.108	58.585	60.623	27.696	1,472,636
2022-06-10	60.338	60.338	57.700	59.377	27.127	2,283,412
2022-06-09	60.808	62.308	58.646	59.600	27.229	1,075,246
2022-06-08	60.662	63.231	60.000	61.577	28.132	1,298,584
2022-06-07	63.477	64.600	60.031	60.662	27.714	1,700,089
2022-06-06	61.323	64.900	61.323	63.746	29.123	2,284,620
2022-06-02	59.692	62.462	58.462	61.308	28.009	1,575,975
2022-06-01	58.154	60.677	57.723	59.700	27.274	1,715,276
2022-05-31	52.692	58.523	52.692	58.308	26.638	2,251,652
2022-05-30	53.000	54.615	52.131	53.869	24.611	1,015,051
2022-05-27	53.462	55.377	52.523	53.585	24.481	984,167
2022-05-26	51.869	53.223	50.423	53.077	24.249	1,586,752
2022-05-25	51.985	55.046	51.985	52.446	23.960	1,497,555
2022-05-24	54.785	56.039	51.292	51.592	23.570	2,220,007
2022-05-23	53.769	56.292	51.985	55.077	25.162	2,178,414
2022-05-20	53.400	54.146	52.392	53.854	24.604	1,271,725
2022-05-19	51.623	54.077	51.623	53.338	24.090	1,805,568
2022-05-18	51.492	54.231	51.492	52.785	23.840	2,367,905
2022-05-17	50.885	51.777	49.308	51.016	23.041	1,436,624
2022-05-16	51.900	52.731	50.431	50.885	22.982	1,509,362
2022-05-13	52.100	52.308	49.669	51.185	23.118	2,264,900
2022-05-12	51.277	52.516	50.139	51.569	23.291	1,841,991
2022-05-11	49.677	54.346	49.616	52.100	23.531	2,987,229

← NewerPage 18 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.