Novoray Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 146.58 | 147.99 | 117.60 | 121.79 | 121.79 | 12,548,955 |
| 2026-07-17 | 160.44 | 160.68 | 140.42 | 141.00 | 141.00 | 10,486,017 |
| 2026-07-16 | 165.25 | 172.00 | 155.02 | 158.40 | 158.40 | 7,271,907 |
| 2026-07-15 | 183.92 | 186.00 | 166.05 | 166.31 | 166.31 | 9,428,926 |
| 2026-07-14 | 168.44 | 183.17 | 168.06 | 180.32 | 180.32 | 10,411,140 |
| 2026-07-13 | 178.30 | 188.88 | 164.01 | 165.70 | 165.70 | 13,288,856 |
| 2026-07-10 | 199.70 | 205.48 | 183.17 | 183.17 | 183.17 | 10,619,975 |
| 2026-07-09 | 188.00 | 196.99 | 183.08 | 196.16 | 196.16 | 9,484,345 |
| 2026-07-08 | 191.00 | 194.10 | 180.60 | 182.06 | 182.06 | 6,240,981 |
| 2026-07-07 | 192.00 | 196.00 | 185.10 | 189.01 | 189.01 | 7,837,180 |
| 2026-07-06 | 217.30 | 217.30 | 188.00 | 192.00 | 192.00 | 12,242,130 |
| 2026-07-03 | 206.00 | 217.58 | 200.88 | 208.99 | 208.99 | 8,681,361 |
| 2026-07-02 | 215.00 | 224.00 | 208.12 | 208.78 | 208.78 | 10,032,134 |
| 2026-07-01 | 246.00 | 252.00 | 226.09 | 231.00 | 231.00 | 11,897,621 |
| 2026-06-30 | 244.99 | 246.80 | 230.67 | 244.40 | 244.40 | 10,675,517 |
| 2026-06-29 | 265.00 | 279.15 | 233.80 | 244.98 | 244.98 | 13,294,225 |
| 2026-06-26 | 260.03 | 276.00 | 251.87 | 265.56 | 265.56 | 10,160,731 |
| 2026-06-25 | 245.00 | 278.98 | 239.08 | 269.99 | 269.99 | 11,533,511 |
| 2026-06-24 | 234.65 | 249.00 | 229.01 | 246.56 | 246.56 | 11,410,539 |
| 2026-06-23 | 269.25 | 269.27 | 233.62 | 238.93 | 238.93 | 14,542,794 |
| 2026-06-22 | 278.15 | 297.31 | 268.00 | 272.54 | 272.54 | 14,104,189 |
| 2026-06-18 | 232.99 | 277.72 | 232.00 | 270.47 | 270.47 | 8,862,607 |
| 2026-06-17 | 215.67 | 249.94 | 215.67 | 235.24 | 235.24 | 9,386,715 |
| 2026-06-16 | 213.11 | 238.00 | 210.00 | 220.00 | 220.00 | 10,782,507 |
| 2026-06-15 | 200.00 | 215.56 | 192.00 | 213.11 | 213.11 | 9,577,471 |
| 2026-06-12 | 188.00 | 211.00 | 186.00 | 188.06 | 188.06 | 10,948,756 |
| 2026-06-11 | 177.00 | 180.58 | 171.39 | 177.66 | 177.66 | 7,172,975 |
| 2026-06-10 | 163.02 | 183.87 | 162.52 | 180.19 | 180.19 | 10,985,131 |
| 2026-06-09 | 165.73 | 168.77 | 158.83 | 167.54 | 167.04 | 8,927,611 |
| 2026-06-08 | 142.00 | 163.36 | 142.00 | 158.97 | 158.50 | 9,301,678 |
| 2026-06-05 | 161.73 | 163.69 | 153.60 | 157.21 | 156.74 | 11,252,006 |
| 2026-06-04 | 163.97 | 174.68 | 159.70 | 168.80 | 168.30 | 12,430,787 |
| 2026-06-03 | 176.00 | 179.00 | 162.05 | 166.77 | 166.27 | 15,843,005 |
| 2026-06-02 | 176.30 | 191.48 | 172.80 | 183.52 | 183.52 | 11,296,715 |
| 2026-06-01 | 178.00 | 192.00 | 167.80 | 174.50 | 174.50 | 17,336,066 |
| 2026-05-29 | 159.67 | 178.00 | 154.00 | 167.69 | 167.69 | 13,835,697 |
| 2026-05-28 | 148.34 | 166.98 | 141.50 | 161.22 | 161.22 | 12,523,228 |
| 2026-05-27 | 160.00 | 162.37 | 145.06 | 146.89 | 146.89 | 12,529,351 |
| 2026-05-26 | 141.29 | 159.98 | 138.00 | 157.50 | 157.50 | 14,187,017 |
| 2026-05-25 | 136.66 | 142.58 | 133.01 | 139.99 | 139.99 | 11,970,846 |
| 2026-05-22 | 119.00 | 139.90 | 117.60 | 134.85 | 134.85 | 13,041,840 |
| 2026-05-21 | 123.61 | 129.90 | 117.07 | 117.07 | 117.07 | 10,019,904 |
| 2026-05-20 | 123.02 | 125.48 | 119.05 | 122.92 | 122.92 | 8,641,154 |
| 2026-05-19 | 118.56 | 125.10 | 117.02 | 124.51 | 124.51 | 8,554,006 |
| 2026-05-18 | 122.00 | 124.47 | 117.36 | 121.19 | 121.19 | 8,994,162 |
| 2026-05-15 | 131.00 | 133.17 | 120.58 | 122.30 | 122.30 | 11,268,191 |
| 2026-05-14 | 128.52 | 131.18 | 126.00 | 127.00 | 127.00 | 12,576,930 |
| 2026-05-13 | 108.98 | 131.34 | 108.02 | 127.21 | 127.21 | 20,329,103 |
| 2026-05-12 | 96.840 | 112.98 | 96.780 | 112.00 | 112.00 | 15,987,882 |
| 2026-05-11 | 97.150 | 98.300 | 93.740 | 96.090 | 96.090 | 6,872,799 |
| 2026-05-08 | 94.000 | 96.000 | 92.670 | 94.290 | 94.290 | 5,318,210 |
| 2026-05-07 | 92.000 | 96.360 | 89.100 | 94.960 | 94.960 | 7,280,143 |
| 2026-05-06 | 89.600 | 92.940 | 89.600 | 91.190 | 91.190 | 7,950,153 |
| 2026-04-30 | 85.500 | 88.260 | 84.510 | 87.430 | 87.430 | 5,057,738 |
| 2026-04-29 | 83.200 | 86.330 | 83.170 | 85.180 | 85.180 | 5,269,512 |
| 2026-04-28 | 89.000 | 89.000 | 83.110 | 84.050 | 84.050 | 8,344,814 |
| 2026-04-27 | 86.100 | 90.990 | 86.100 | 89.630 | 89.630 | 4,853,086 |
| 2026-04-24 | 89.140 | 91.450 | 85.850 | 87.000 | 87.000 | 7,831,426 |
| 2026-04-23 | 96.100 | 97.000 | 88.050 | 90.050 | 90.050 | 8,130,802 |
| 2026-04-22 | 94.570 | 96.490 | 92.670 | 95.380 | 95.380 | 6,875,067 |
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.