Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	42.685	42.900	41.646	41.746	41.746	1,581,437
2025-04-23	42.131	43.223	41.731	42.685	42.685	2,286,849
2025-04-22	41.539	42.415	41.231	41.731	41.731	2,671,459
2025-04-21	41.539	42.185	41.023	41.769	41.769	1,566,561
2025-04-18	41.608	41.877	41.169	41.431	41.431	1,096,364
2025-04-17	41.169	42.454	41.039	41.485	41.485	1,705,744
2025-04-16	42.315	42.923	41.039	41.323	41.323	2,021,295
2025-04-15	42.354	42.823	41.854	42.469	42.469	1,917,191
2025-04-14	43.885	43.962	42.231	42.439	42.439	2,323,644
2025-04-11	40.423	43.577	40.154	43.208	43.208	4,141,755
2025-04-10	40.762	41.723	40.085	40.839	40.839	2,588,599
2025-04-09	37.023	39.992	35.962	39.562	39.562	3,745,392
2025-04-08	36.831	39.039	36.769	37.831	37.831	4,135,630
2025-04-07	39.715	40.762	36.308	36.854	36.854	5,551,965
2025-04-03	44.308	44.954	43.308	43.323	43.323	1,823,480
2025-04-02	44.592	45.677	44.569	44.869	44.869	1,746,804
2025-04-01	44.539	45.192	44.254	44.592	44.592	1,640,592
2025-03-31	43.523	44.869	43.231	44.508	44.508	2,724,571
2025-03-28	44.239	44.708	43.508	43.677	43.677	1,667,693
2025-03-27	43.108	44.892	43.031	44.269	44.269	2,247,697
2025-03-26	44.423	44.900	43.485	43.500	43.500	2,570,438
2025-03-25	43.946	44.531	43.692	44.108	44.108	1,941,572
2025-03-24	43.431	44.231	43.092	44.154	44.154	2,719,028
2025-03-21	44.654	44.708	42.077	43.162	43.162	3,453,608
2025-03-20	45.377	45.539	44.492	44.662	44.662	2,943,081
2025-03-19	46.923	47.539	45.115	45.415	45.415	3,364,948
2025-03-18	46.923	48.423	46.615	46.954	46.954	2,298,244
2025-03-17	45.546	47.062	44.962	46.769	46.769	3,594,358
2025-03-14	44.615	45.839	44.446	45.523	45.523	2,953,475
2025-03-13	46.154	46.308	44.715	44.869	44.869	2,882,423
2025-03-12	46.969	47.192	46.192	46.200	46.200	2,691,869
2025-03-11	46.846	47.577	46.046	47.077	47.077	3,119,699
2025-03-10	45.877	47.846	45.423	47.554	47.554	4,160,572
2025-03-07	46.346	46.762	45.385	45.785	45.785	3,246,457
2025-03-06	46.300	47.300	46.239	46.746	46.746	3,642,388
2025-03-05	46.585	46.908	45.915	46.192	46.192	2,564,640
2025-03-04	45.385	46.731	44.469	46.400	46.400	4,365,357
2025-03-03	45.385	46.877	44.423	46.077	46.077	4,543,015
2025-02-28	46.923	47.300	45.600	45.977	45.977	4,915,284
2025-02-27	48.608	49.523	46.462	47.462	47.462	6,025,324
2025-02-26	49.385	49.423	47.431	48.077	48.077	7,836,767
2025-02-25	50.000	50.362	48.785	49.323	49.323	5,630,951
2025-02-24	51.077	51.531	50.008	51.031	51.031	6,252,641
2025-02-21	46.915	50.531	46.915	50.315	50.315	7,477,167
2025-02-20	47.654	47.654	46.492	46.915	46.915	4,377,456
2025-02-19	46.777	48.231	46.777	47.692	47.692	4,415,160
2025-02-18	46.831	48.839	46.539	46.715	46.715	6,696,593
2025-02-17	45.000	47.000	44.969	46.692	46.692	7,082,160
2025-02-14	44.615	44.862	43.462	44.385	44.385	4,508,428
2025-02-13	46.715	46.715	44.285	44.431	44.431	6,428,324
2025-02-12	46.962	47.423	46.139	46.769	46.769	5,230,713
2025-02-11	47.385	47.669	46.539	46.962	46.962	3,617,308
2025-02-10	46.923	47.685	46.131	47.431	47.431	6,664,357
2025-02-07	47.077	47.992	46.192	46.915	46.915	6,550,923
2025-02-06	45.777	47.500	45.431	46.962	46.962	5,350,593
2025-02-05	48.115	49.023	44.008	45.785	45.785	10,319,338
2025-01-27	50.562	50.562	48.477	48.477	48.477	4,144,608
2025-01-24	50.385	51.792	50.192	51.562	51.562	3,740,157
2025-01-23	52.292	52.854	50.262	50.415	50.415	5,684,680
2025-01-22	52.754	53.531	51.400	51.885	51.885	6,638,975

← NewerPage 7 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.