Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	39.746	40.900	39.231	40.423	40.423	3,003,627
2024-10-25	39.454	40.531	38.969	39.923	39.923	2,655,892
2024-10-24	39.385	39.954	38.831	39.454	39.454	2,389,771
2024-10-23	39.908	40.685	39.292	39.385	39.385	3,328,943
2024-10-22	41.769	42.285	39.808	40.292	40.292	5,867,722
2024-10-21	41.815	43.077	40.462	41.746	41.746	6,862,625
2024-10-18	37.354	42.308	37.354	41.108	41.108	7,146,158
2024-10-17	38.069	38.654	37.500	37.615	37.615	2,600,772
2024-10-16	38.115	38.577	37.285	37.708	37.708	3,298,850
2024-10-15	39.992	40.608	38.531	38.531	38.531	3,247,640
2024-10-14	37.946	39.815	37.108	39.715	39.715	3,558,431
2024-10-11	39.923	39.923	36.862	38.008	38.008	4,907,288
2024-10-10	40.854	42.131	39.085	39.154	39.154	5,990,968
2024-10-09	43.077	44.123	39.677	40.023	40.023	7,108,361
2024-10-08	46.923	46.923	40.769	44.746	44.746	8,400,113
2024-09-30	35.308	39.946	35.308	39.462	39.462	5,955,753
2024-09-27	32.677	34.531	32.462	34.285	34.285	1,747,106
2024-09-26	30.808	32.600	30.662	32.546	32.546	3,037,089
2024-09-25	31.015	31.508	30.400	30.469	30.469	3,353,348
2024-09-24	29.300	31.215	28.977	30.677	30.677	4,450,661
2024-09-23	29.246	29.885	29.139	29.300	29.300	1,796,267
2024-09-20	29.915	30.192	29.162	29.500	29.500	1,947,462
2024-09-19	30.792	30.885	29.539	29.792	29.792	2,723,355
2024-09-18	30.485	30.954	30.154	30.785	30.785	1,277,413
2024-09-13	30.400	31.285	30.215	30.515	30.515	1,748,068
2024-09-12	30.962	31.523	30.162	30.492	30.492	2,451,377
2024-09-11	30.308	30.746	30.254	30.669	30.669	2,070,396
2024-09-10	30.254	31.023	29.515	30.585	30.585	3,184,897
2024-09-09	30.746	31.046	29.985	30.177	30.177	2,130,107
2024-09-06	31.792	31.792	30.662	30.846	30.846	2,467,146
2024-09-05	32.277	32.554	31.577	31.800	31.800	1,813,934
2024-09-04	32.308	32.692	31.477	32.277	32.277	1,630,359
2024-09-03	32.839	33.269	32.323	32.623	32.623	1,759,072
2024-09-02	34.446	34.800	32.708	32.739	32.739	1,991,414
2024-08-30	33.839	34.969	33.500	34.477	34.477	2,216,207
2024-08-29	33.115	34.223	32.600	33.846	33.846	2,172,939
2024-08-28	32.539	33.446	32.400	33.215	33.215	1,566,851
2024-08-27	32.623	33.569	32.539	32.677	32.677	1,464,582
2024-08-26	31.462	33.077	31.154	32.962	32.962	3,239,787
2024-08-23	30.769	32.039	30.631	31.385	31.385	4,622,460
2024-08-22	31.292	31.346	30.408	30.508	30.508	2,350,700
2024-08-21	31.769	32.215	31.115	31.292	31.292	2,288,366
2024-08-20	32.585	32.654	31.562	31.769	31.769	1,575,853
2024-08-19	33.539	33.646	32.208	32.423	32.423	2,214,765
2024-08-16	33.385	34.262	33.285	33.539	33.539	1,728,092
2024-08-15	32.969	33.585	32.808	33.239	33.239	975,942
2024-08-14	33.923	34.385	32.885	33.046	33.046	2,001,803
2024-08-13	33.462	33.915	33.231	33.846	33.846	1,060,429
2024-08-12	33.477	34.269	33.085	33.423	33.423	1,323,405
2024-08-09	33.846	34.339	33.439	33.792	33.792	2,222,272
2024-08-08	33.469	33.915	32.785	33.108	33.108	2,551,974
2024-08-07	34.523	34.715	33.731	33.823	33.823	1,974,579
2024-08-06	35.208	35.577	33.862	34.477	34.477	1,987,655
2024-08-05	35.539	36.262	34.615	34.615	34.615	3,080,481
2024-08-02	37.115	37.377	36.269	36.269	36.269	3,174,028
2024-08-01	38.277	39.100	37.215	37.785	37.785	3,507,253
2024-07-31	34.977	36.908	34.692	36.792	36.792	2,358,462
2024-07-30	35.039	35.685	34.308	35.054	35.054	1,873,909
2024-07-29	36.462	36.739	35.015	35.139	35.139	2,180,726
2024-07-26	36.146	36.839	35.385	36.492	36.492	1,772,663

← NewerPage 9 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.