Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	51.180	51.200	49.590	49.650	49.650	3,578,536
2025-07-22	50.050	53.690	49.880	51.180	51.180	7,260,728
2025-07-21	50.000	50.500	48.700	50.070	50.070	3,506,747
2025-07-18	49.800	51.090	49.540	49.890	49.890	3,059,548
2025-07-17	49.000	50.190	48.350	49.800	49.800	3,848,399
2025-07-16	49.990	49.990	49.000	49.090	49.090	2,695,644
2025-07-15	48.520	50.390	48.520	49.830	49.830	5,389,510
2025-07-14	48.200	48.890	47.650	48.520	48.520	2,905,875
2025-07-11	48.750	49.120	48.070	48.210	48.210	4,231,712
2025-07-10	49.600	49.780	48.350	49.110	49.110	5,190,718
2025-07-09	50.710	51.660	48.560	49.110	49.110	6,448,004
2025-07-08	47.490	51.520	46.870	50.640	50.640	10,690,862
2025-07-07	47.000	49.790	47.000	47.370	47.370	10,363,172
2025-07-04	45.100	46.920	45.050	45.820	45.820	3,714,916
2025-07-03	44.520	45.660	44.520	45.310	45.310	2,428,347
2025-07-02	46.270	46.270	44.390	44.700	44.700	2,952,507
2025-07-01	46.980	47.850	45.920	46.110	46.110	3,116,105
2025-06-30	47.020	47.880	45.800	46.550	46.550	5,365,123
2025-06-27	45.430	46.630	44.310	46.300	46.300	4,898,572
2025-06-26	45.590	47.100	45.010	45.230	45.230	5,418,776
2025-06-25	45.570	46.660	44.470	45.370	45.370	4,928,395
2025-06-24	44.480	45.390	44.250	45.260	45.260	4,145,358
2025-06-23	42.500	44.860	42.410	44.650	44.650	4,837,738
2025-06-20	43.270	44.440	42.650	42.850	42.850	1,996,935
2025-06-19	44.410	44.760	42.890	43.070	43.070	2,546,391
2025-06-18	41.900	44.810	41.720	43.990	43.990	5,149,068
2025-06-17	41.820	43.160	41.790	41.940	41.940	1,994,056
2025-06-16	41.280	42.960	40.950	41.980	41.980	2,833,696
2025-06-13	41.900	41.900	40.760	41.100	41.100	1,630,268
2025-06-12	41.620	42.720	41.380	41.560	41.560	1,653,288
2025-06-11	41.020	43.430	41.020	41.820	41.820	2,558,461
2025-06-10	41.520	41.800	41.010	41.370	41.370	2,015,655
2025-06-09	42.170	42.700	41.660	41.690	41.690	1,869,969
2025-06-06	42.030	42.850	41.920	42.170	42.170	2,882,474
2025-06-05	40.020	42.660	39.670	42.350	42.350	5,578,229
2025-06-04	39.090	41.750	38.850	40.340	40.340	5,368,756
2025-06-03	38.100	39.250	37.550	38.740	38.740	2,067,177
2025-05-30	38.980	39.030	38.110	38.160	38.160	1,564,184
2025-05-29	38.780	39.500	38.250	39.180	39.180	1,784,676
2025-05-28	38.654	39.054	38.654	38.777	38.777	1,090,967
2025-05-27	39.139	39.346	38.500	38.654	38.654	1,324,343
2025-05-26	39.277	39.754	39.092	39.308	39.308	1,304,413
2025-05-23	39.554	39.985	39.246	39.254	39.254	1,416,966
2025-05-22	40.462	40.685	39.500	39.554	39.554	2,269,159
2025-05-21	40.400	40.915	39.969	40.446	40.446	1,629,988
2025-05-20	41.577	41.577	39.808	40.354	40.354	3,005,264
2025-05-19	41.192	41.685	40.662	41.585	41.585	1,210,905
2025-05-16	41.446	41.685	41.231	41.346	41.346	1,140,747
2025-05-15	42.885	42.915	41.392	41.446	41.446	2,201,396
2025-05-14	42.300	43.808	42.300	42.977	42.977	2,797,618
2025-05-13	43.146	43.346	42.154	42.215	42.215	1,755,973
2025-05-12	42.308	43.023	42.308	42.677	42.677	1,491,530
2025-05-09	43.423	43.539	42.023	42.108	42.108	2,059,443
2025-05-08	43.246	43.823	43.000	43.415	43.415	1,496,522
2025-05-07	44.531	44.808	43.139	43.500	43.500	2,197,352
2025-05-06	42.839	44.377	42.569	44.215	44.215	2,973,937
2025-04-30	42.062	42.685	41.669	42.654	42.654	2,272,457
2025-04-29	42.739	42.969	41.962	42.123	42.123	3,420,526
2025-04-28	41.908	43.808	41.839	43.300	43.300	2,759,342
2025-04-25	41.623	42.362	41.431	42.039	42.039	1,049,726

← NewerPage 6 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.