Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	55.520	55.520	53.560	54.800	54.800	2,667,544
2025-10-22	56.050	56.780	55.250	55.740	55.740	2,326,201
2025-10-21	55.500	57.550	55.500	56.240	56.240	3,739,448
2025-10-20	54.570	57.190	54.520	55.510	55.510	5,143,062
2025-10-17	56.300	56.790	53.110	53.560	53.560	5,158,687
2025-10-16	56.900	59.660	56.320	56.750	56.750	5,710,114
2025-10-15	56.630	57.010	55.210	56.900	56.900	4,751,184
2025-10-14	61.620	62.100	56.000	56.340	56.340	8,399,751
2025-10-13	60.500	61.560	59.200	60.510	60.510	7,514,723
2025-10-10	61.980	63.930	60.220	63.400	63.400	6,691,480
2025-10-09	62.940	66.230	62.220	62.600	62.600	8,886,591
2025-09-30	60.770	64.050	60.770	62.100	62.100	7,785,970
2025-09-29	60.500	61.880	59.520	60.010	60.010	5,331,784
2025-09-26	60.690	62.300	59.650	59.730	59.730	6,496,630
2025-09-25	60.520	62.390	59.050	60.760	60.760	8,332,534
2025-09-24	58.000	61.690	57.560	61.050	61.050	10,164,024
2025-09-23	58.100	58.880	56.680	58.550	58.550	7,686,281
2025-09-22	57.460	59.230	57.000	58.120	58.120	5,966,556
2025-09-19	57.160	58.350	56.520	56.960	56.960	6,523,932
2025-09-18	54.500	58.440	54.140	56.600	56.600	11,379,179
2025-09-17	54.160	55.240	53.630	54.450	54.450	3,478,961
2025-09-16	54.400	55.390	53.940	54.200	54.200	3,651,138
2025-09-15	57.000	57.000	54.260	54.600	54.600	4,632,864
2025-09-12	55.060	57.750	54.100	56.000	56.000	7,294,614
2025-09-11	51.760	55.390	51.510	55.040	55.040	7,329,765
2025-09-10	52.000	53.290	51.670	51.760	51.760	2,812,449
2025-09-09	52.530	52.950	51.410	51.510	51.510	2,897,386
2025-09-08	53.040	53.100	51.780	52.530	52.530	4,428,274
2025-09-05	50.520	53.500	50.230	52.890	52.890	5,582,411
2025-09-04	52.800	53.580	49.610	50.500	50.500	7,490,150
2025-09-03	53.190	54.980	52.280	52.850	52.850	6,708,661
2025-09-02	56.810	57.870	52.700	53.130	53.130	9,362,709
2025-09-01	60.260	60.690	56.110	57.230	57.230	10,081,771
2025-08-29	61.980	62.750	58.310	60.160	60.160	11,191,508
2025-08-28	57.900	60.190	56.500	59.790	59.790	12,111,742
2025-08-27	61.200	61.200	58.210	58.300	58.300	14,419,954
2025-08-26	62.980	63.850	61.570	62.960	62.960	5,834,043
2025-08-25	61.300	65.440	60.600	63.600	63.600	8,648,412
2025-08-22	57.000	62.350	56.580	60.540	60.540	9,407,146
2025-08-21	59.590	59.900	56.790	57.110	57.110	4,744,081
2025-08-20	56.520	58.980	55.090	58.800	58.800	4,573,740
2025-08-19	58.700	59.010	56.610	57.000	57.000	4,620,307
2025-08-18	59.730	60.840	57.850	58.620	58.620	6,358,244
2025-08-15	55.180	59.160	55.170	58.430	58.430	7,149,779
2025-08-14	57.200	57.240	54.550	55.380	55.380	5,371,122
2025-08-13	53.930	56.960	53.930	56.960	56.960	7,893,826
2025-08-12	54.300	54.860	52.880	53.950	53.950	5,357,939
2025-08-11	53.000	54.540	52.650	54.100	54.100	4,516,940
2025-08-08	54.070	54.280	52.930	53.090	53.090	4,224,389
2025-08-07	53.680	54.570	52.960	54.070	54.070	5,502,517
2025-08-06	54.000	54.660	53.230	53.630	53.630	4,094,275
2025-08-05	55.440	55.690	53.810	54.060	54.060	5,208,485
2025-08-04	55.200	55.520	53.900	55.040	55.040	4,516,204
2025-08-01	57.870	58.630	54.800	55.420	55.420	7,907,747
2025-07-31	60.510	61.840	57.700	58.200	58.200	10,095,955
2025-07-30	59.930	61.100	59.120	60.660	60.660	7,174,907
2025-07-29	53.880	60.600	53.000	59.600	59.600	14,119,572
2025-07-28	50.300	53.500	49.650	53.200	53.200	7,409,613
2025-07-25	49.650	51.290	49.300	50.180	50.180	2,662,710
2025-07-24	49.650	50.330	49.020	49.650	49.650	3,068,708

← NewerPage 5 of 21 · 1,212 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.