Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	95.210	96.500	92.300	94.660	94.660	5,501,912
2026-04-20	94.880	97.490	92.000	94.800	94.800	6,113,503
2026-04-17	92.310	96.690	91.940	95.050	95.050	7,357,771
2026-04-16	92.250	94.630	91.190	91.940	91.940	5,064,441
2026-04-15	95.440	95.950	92.370	93.020	93.020	4,240,585
2026-04-14	95.760	97.450	94.150	95.250	95.250	5,797,690
2026-04-13	91.610	97.770	90.680	96.500	96.500	6,439,552
2026-04-10	93.520	96.500	92.590	93.090	93.090	4,537,111
2026-04-09	93.630	95.800	92.660	93.730	93.730	5,248,920
2026-04-08	94.460	94.560	91.940	93.630	93.630	6,685,925
2026-04-07	88.430	95.350	87.200	91.760	91.760	6,255,192
2026-04-03	84.420	90.800	83.950	87.600	87.600	6,360,241
2026-04-02	87.760	87.760	83.180	83.600	83.600	4,344,730
2026-04-01	87.200	91.000	86.580	88.410	88.410	5,140,862
2026-03-31	86.530	87.140	83.250	84.060	84.060	4,840,389
2026-03-30	86.050	88.900	85.070	88.000	88.000	6,125,440
2026-03-27	82.310	89.290	81.770	87.790	87.790	7,713,955
2026-03-26	86.000	87.250	83.800	85.110	85.110	6,203,853
2026-03-25	82.950	87.390	82.860	85.820	85.820	11,256,408
2026-03-24	78.440	82.300	75.760	82.300	82.300	7,551,794
2026-03-23	79.200	81.240	76.660	77.180	77.180	7,304,911
2026-03-20	84.890	85.490	80.250	80.540	80.540	7,117,561
2026-03-19	85.100	85.990	82.210	83.790	83.790	8,229,650
2026-03-18	88.940	90.940	86.330	87.450	87.450	6,732,297
2026-03-17	93.000	94.920	87.770	87.770	87.770	7,366,297
2026-03-16	90.600	95.900	87.900	93.520	93.520	11,386,596
2026-03-13	96.980	97.100	90.520	91.000	91.000	10,866,706
2026-03-12	98.510	99.240	94.320	97.100	97.100	14,226,193
2026-03-11	99.100	103.68	98.000	99.560	99.560	18,148,155
2026-03-10	88.010	99.960	88.010	99.960	99.960	18,627,590
2026-03-09	71.190	84.860	70.600	83.300	83.300	20,254,645
2026-03-06	67.800	75.980	67.000	75.000	75.000	12,734,262
2026-03-05	67.500	70.800	66.710	68.240	68.240	5,921,893
2026-03-04	66.050	68.260	65.560	66.140	66.140	4,323,875
2026-03-03	72.650	72.880	66.600	66.950	66.950	6,783,923
2026-03-02	70.000	73.990	69.550	71.890	71.890	7,440,746
2026-02-27	70.510	71.890	69.160	70.920	70.920	6,377,747
2026-02-26	68.490	72.080	67.670	71.340	71.340	7,878,135
2026-02-25	64.240	68.900	62.890	68.500	68.500	7,963,187
2026-02-24	63.030	65.180	62.780	64.120	64.120	4,319,233
2026-02-13	62.300	64.390	62.300	62.800	62.800	3,410,047
2026-02-12	62.620	63.670	62.250	62.810	62.810	3,861,502
2026-02-11	61.870	64.180	61.870	62.210	62.210	3,727,362
2026-02-10	61.870	63.290	61.410	62.580	62.580	3,850,075
2026-02-09	61.370	62.390	60.680	61.570	61.570	3,191,022
2026-02-06	59.120	60.940	59.120	59.830	59.830	3,103,046
2026-02-05	60.500	61.160	59.200	59.850	59.850	3,959,531
2026-02-04	62.200	62.790	60.750	61.680	61.680	3,509,564
2026-02-03	62.880	63.310	61.340	62.930	62.930	3,653,876
2026-02-02	66.010	66.200	61.590	61.590	61.590	6,629,856
2026-01-30	64.700	67.700	63.250	66.790	66.790	6,423,704
2026-01-29	71.200	72.220	65.000	65.100	65.100	8,317,513
2026-01-28	70.500	71.890	69.870	70.800	70.800	5,232,565
2026-01-27	67.010	70.430	65.530	70.140	70.140	6,292,030
2026-01-26	69.080	69.950	66.680	67.500	67.500	5,317,953
2026-01-23	69.050	69.790	67.880	68.740	68.740	4,709,704
2026-01-22	73.510	73.970	69.300	69.830	69.830	6,670,238
2026-01-21	68.300	72.900	68.300	72.000	72.000	8,180,775
2026-01-20	67.980	70.440	67.080	68.970	68.970	7,148,481
2026-01-19	68.610	71.290	68.050	68.230	68.230	7,160,191

← NewerPage 3 of 5 · 243 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.