Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	65.610	68.260	64.830	67.750	67.750	8,494,492
2026-01-15	60.430	65.330	60.020	64.650	64.650	8,388,739
2026-01-14	60.890	62.200	59.780	60.570	60.570	4,575,205
2026-01-13	62.620	63.440	60.560	60.860	60.860	4,739,373
2026-01-12	64.060	64.410	62.250	63.110	63.110	4,984,199
2026-01-09	62.720	64.170	62.180	64.050	64.050	4,610,631
2026-01-08	63.800	64.900	62.720	63.230	63.230	6,123,790
2026-01-07	64.500	66.690	64.500	65.700	65.700	9,391,812
2026-01-06	64.580	65.280	63.610	64.400	64.400	6,878,810
2026-01-05	62.400	64.190	62.400	63.720	63.720	4,451,362
2025-12-31	63.600	64.100	62.090	62.090	62.090	3,168,384
2025-12-30	63.250	64.650	63.020	63.020	63.020	3,157,953
2025-12-29	64.090	64.990	63.120	63.750	63.750	4,350,141
2025-12-26	64.650	65.040	63.140	63.690	63.690	4,437,881
2025-12-25	65.530	66.380	64.300	64.660	64.660	4,748,051
2025-12-24	62.950	66.950	62.210	66.480	66.480	10,956,550
2025-12-23	58.950	62.510	58.950	61.900	61.900	8,349,502
2025-12-22	57.000	59.430	57.000	58.980	58.980	3,945,902
2025-12-19	57.890	58.140	56.650	56.790	56.790	2,922,011
2025-12-18	59.170	59.180	57.220	57.310	57.310	2,557,842
2025-12-17	56.390	59.240	56.090	59.020	59.020	4,131,484
2025-12-16	58.000	58.180	55.700	56.610	56.610	2,890,817
2025-12-15	58.020	58.550	57.250	58.040	58.040	2,299,601
2025-12-12	57.580	59.200	56.610	58.560	58.560	3,236,473
2025-12-11	58.880	59.380	57.660	57.840	57.840	2,437,356
2025-12-10	58.840	59.040	57.780	58.520	58.520	2,538,218
2025-12-09	58.800	59.800	58.480	58.830	58.830	3,252,518
2025-12-08	57.600	59.480	57.100	58.740	58.740	3,924,715
2025-12-05	56.800	57.880	55.810	57.320	57.320	2,848,626
2025-12-04	56.610	57.120	55.530	56.650	56.650	1,614,502
2025-12-03	56.300	57.460	56.100	56.560	56.560	2,060,560
2025-12-02	56.980	56.990	56.090	56.210	56.210	1,550,363
2025-12-01	56.400	57.100	55.610	56.830	56.830	2,955,363
2025-11-28	55.100	56.450	54.710	56.000	56.000	2,359,561
2025-11-27	55.390	57.490	55.160	55.400	55.400	2,603,519
2025-11-26	55.500	57.080	55.050	55.800	55.800	2,650,523
2025-11-25	54.990	57.090	54.800	55.870	55.870	3,992,836
2025-11-24	53.150	54.750	52.800	54.270	54.270	2,711,192
2025-11-21	54.050	54.480	52.750	52.860	52.860	3,675,717
2025-11-20	55.000	56.180	54.600	55.400	55.400	4,217,447
2025-11-19	55.220	55.450	53.830	54.290	54.290	2,864,426
2025-11-18	55.400	56.290	54.950	55.220	55.220	2,579,763
2025-11-17	56.990	57.280	55.100	55.470	55.470	3,195,297
2025-11-14	57.890	57.890	56.390	56.510	56.510	4,833,595
2025-11-13	58.900	60.360	58.610	58.990	58.990	4,859,977
2025-11-12	58.020	59.790	56.370	58.980	58.980	6,185,841
2025-11-11	61.300	62.480	58.360	58.940	58.940	6,791,407
2025-11-10	61.200	62.440	59.590	60.830	60.830	5,946,849
2025-11-07	60.140	61.890	59.260	60.690	60.690	5,084,735
2025-11-06	60.370	62.290	59.080	61.310	61.310	6,915,217
2025-11-05	58.880	59.160	57.210	58.380	58.380	4,930,540
2025-11-04	61.350	61.690	59.410	59.710	59.710	4,226,001
2025-11-03	63.530	63.540	59.600	61.410	61.410	6,996,376
2025-10-31	65.000	66.380	62.700	63.600	63.600	7,561,100
2025-10-30	64.100	68.430	63.660	65.670	65.670	8,770,201
2025-10-29	65.900	67.350	64.120	65.200	65.200	6,965,574
2025-10-28	63.610	66.350	63.310	65.450	65.450	7,825,133
2025-10-27	59.900	66.560	59.880	63.630	63.630	12,899,377
2025-10-24	55.730	58.210	55.730	57.700	57.700	4,032,283
2025-10-23	55.520	55.520	53.560	54.800	54.800	2,667,544

← NewerPage 4 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.