Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	54.000	55.285	52.769	53.177	53.177	6,260,958
2025-01-20	54.231	54.231	52.708	53.769	53.769	4,358,866
2025-01-17	51.769	55.669	50.723	54.139	54.139	6,847,159
2025-01-16	51.400	52.500	50.185	51.731	51.731	3,957,774
2025-01-15	52.415	53.069	51.000	51.154	51.154	2,960,890
2025-01-14	51.500	53.015	50.785	52.946	52.946	4,259,135
2025-01-13	50.631	52.108	50.039	51.215	51.215	3,523,050
2025-01-10	50.785	53.000	50.423	51.277	51.277	4,906,678
2025-01-09	49.231	52.054	49.231	51.069	51.069	5,334,964
2025-01-08	49.462	49.892	47.692	49.231	49.231	5,027,690
2025-01-07	46.839	50.115	46.646	49.939	49.939	4,645,061
2025-01-06	46.769	47.185	45.592	46.808	46.808	4,194,749
2025-01-03	49.462	49.769	46.346	46.639	46.639	4,447,370
2025-01-02	49.546	50.915	48.800	49.123	49.123	5,257,062
2024-12-31	52.000	52.262	49.531	49.539	49.539	4,046,251
2024-12-30	51.108	54.192	50.654	52.131	52.131	4,757,789
2024-12-27	52.577	53.669	51.031	51.115	51.115	4,875,000
2024-12-26	51.923	53.308	51.039	53.131	53.131	4,635,997
2024-12-25	50.262	52.692	49.354	51.923	51.923	5,388,757
2024-12-24	50.392	51.277	49.239	50.308	50.308	4,496,255
2024-12-23	53.846	54.308	49.708	50.262	50.262	9,935,203
2024-12-20	49.062	55.208	48.546	53.662	53.662	11,383,788
2024-12-19	47.231	49.131	46.739	49.123	49.123	5,926,103
2024-12-18	47.077	49.254	45.515	48.769	48.769	8,313,875
2024-12-17	48.462	51.515	47.392	48.346	48.346	13,283,024
2024-12-16	44.892	46.154	44.346	45.231	45.231	4,452,328
2024-12-13	45.962	46.008	44.300	44.585	44.585	6,678,072
2024-12-12	45.777	46.531	45.423	46.439	46.439	3,363,770
2024-12-11	45.392	46.054	43.808	45.923	45.923	5,404,521
2024-12-10	46.923	47.146	45.392	45.608	45.608	5,026,587
2024-12-09	45.062	46.677	44.769	45.546	45.546	6,114,804
2024-12-06	45.908	46.031	44.585	45.385	45.385	5,099,057
2024-12-05	47.469	48.246	45.700	46.031	46.031	8,501,714
2024-12-04	47.431	51.462	47.115	48.246	48.246	10,622,892
2024-12-03	47.423	50.223	47.385	47.600	47.600	12,197,968
2024-12-02	45.977	48.154	45.462	46.385	46.385	10,543,308
2024-11-29	44.392	46.246	43.215	44.723	44.723	7,952,620
2024-11-28	42.462	46.023	42.385	44.077	44.077	10,180,614
2024-11-27	40.577	41.539	39.392	41.539	41.539	3,021,170
2024-11-26	42.239	42.239	40.423	40.646	40.646	3,170,501
2024-11-25	41.162	43.185	40.854	42.223	42.223	5,246,719
2024-11-22	40.854	42.985	39.985	39.985	39.985	3,923,013
2024-11-21	41.000	41.923	40.392	40.992	40.992	2,437,102
2024-11-20	41.385	41.762	40.277	40.862	40.862	3,698,714
2024-11-19	39.808	41.177	39.554	40.985	40.985	2,998,265
2024-11-18	39.854	40.523	38.892	39.539	39.539	3,678,789
2024-11-15	41.677	41.923	39.369	39.623	39.623	4,729,583
2024-11-14	44.085	44.215	41.539	41.700	41.700	3,979,770
2024-11-13	44.785	44.785	43.215	44.054	44.054	3,878,247
2024-11-12	47.908	47.908	44.523	44.808	44.808	6,856,138
2024-11-11	45.377	48.154	45.185	47.969	47.969	6,702,111
2024-11-08	42.746	45.308	42.746	44.231	44.231	5,960,006
2024-11-07	41.915	42.446	40.962	41.954	41.954	3,259,197
2024-11-06	40.908	42.908	40.192	41.654	41.654	5,608,439
2024-11-05	39.215	41.108	38.477	40.769	40.769	3,763,906
2024-11-04	38.239	39.500	38.200	39.108	39.108	2,360,489
2024-11-01	39.608	39.677	37.731	38.239	38.239	4,836,601
2024-10-31	40.362	40.685	39.154	39.785	39.785	4,842,182
2024-10-30	40.385	41.077	39.615	40.362	40.362	2,700,964
2024-10-29	40.615	41.539	39.892	40.239	40.239	3,734,845

← NewerPage 8 of 21 · 1,217 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.