Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.450	10.460	10.040	10.060	9.990	2,474,621
2024-07-22	10.460	10.670	10.350	10.470	10.398	2,150,332
2024-07-19	10.450	10.660	10.300	10.510	10.437	2,257,725
2024-07-18	10.350	10.490	10.130	10.420	10.348	2,042,179
2024-07-17	10.350	10.540	10.270	10.400	10.328	2,178,940
2024-07-16	10.360	10.440	10.250	10.320	10.249	1,421,220
2024-07-15	10.700	10.700	10.270	10.360	10.288	1,899,787
2024-07-12	10.790	10.920	10.620	10.690	10.616	1,846,075
2024-07-11	10.480	10.790	10.380	10.720	10.646	3,304,387
2024-07-10	9.990	10.460	9.950	10.280	10.209	3,113,502
2024-07-09	10.340	10.390	9.940	10.020	9.951	4,182,113
2024-07-08	10.780	10.780	10.250	10.340	10.268	2,327,213
2024-07-05	10.510	10.510	10.510	10.510	10.437	0
2024-07-04	10.990	11.020	10.440	10.510	10.437	2,188,140
2024-07-03	10.950	11.110	10.780	10.960	10.884	1,707,952
2024-07-02	11.060	11.180	10.860	10.960	10.884	1,547,681
2024-07-01	10.900	11.200	10.780	11.010	10.934	2,641,943
2024-06-28	10.930	11.220	10.880	10.920	10.844	1,961,740
2024-06-27	11.360	11.420	10.950	11.010	10.934	2,215,180
2024-06-26	10.860	11.520	10.750	11.430	11.351	3,098,436
2024-06-25	10.990	11.060	10.670	10.810	10.735	2,421,980
2024-06-24	11.510	11.510	10.900	10.940	10.864	2,387,155
2024-06-21	11.500	11.770	11.330	11.540	11.460	1,739,863
2024-06-20	11.530	11.800	11.440	11.540	11.460	2,602,485
2024-06-19	11.970	11.970	11.470	11.520	11.440	2,836,554
2024-06-18	11.850	12.070	11.800	11.880	11.798	2,543,194
2024-06-17	12.080	12.100	11.700	11.870	11.788	3,074,210
2024-06-14	12.430	12.430	11.950	12.080	11.996	4,437,411
2024-06-13	12.430	12.570	12.130	12.400	12.314	2,490,407
2024-06-12	12.240	12.680	12.100	12.380	12.294	2,472,022
2024-06-11	11.820	12.250	11.620	12.230	12.145	2,213,068
2024-06-07	11.840	11.970	11.650	11.880	11.798	2,928,935
2024-06-06	12.400	12.560	11.580	11.740	11.659	6,250,543
2024-06-05	12.710	12.960	12.560	12.700	12.612	2,238,730
2024-06-04	12.880	13.090	12.530	12.680	12.592	2,845,132
2024-06-03	13.370	13.370	12.700	12.880	12.791	2,464,263
2024-05-31	13.080	13.430	12.970	13.300	13.208	2,627,459
2024-05-30	12.950	13.160	12.700	13.130	12.992	1,950,123
2024-05-29	13.230	13.400	12.870	13.030	12.893	2,561,435
2024-05-28	12.950	13.380	12.750	13.250	13.111	3,081,514
2024-05-27	13.060	13.140	12.630	12.990	12.853	2,272,496
2024-05-24	13.280	13.490	13.060	13.080	12.942	2,386,262
2024-05-23	13.850	13.850	13.080	13.170	13.032	2,706,444
2024-05-22	13.720	13.950	13.630	13.790	13.645	2,396,691
2024-05-21	14.390	14.390	13.640	13.720	13.576	3,281,786
2024-05-20	14.400	14.730	14.300	14.390	14.239	2,290,277
2024-05-17	14.230	14.500	14.090	14.390	14.239	2,150,769
2024-05-16	14.330	14.650	14.180	14.220	14.070	2,287,252
2024-05-15	14.620	14.690	14.200	14.290	14.140	2,365,364
2024-05-14	14.610	15.100	14.610	14.700	14.545	2,506,013
2024-05-13	15.000	15.280	14.650	14.740	14.585	4,056,388
2024-05-10	15.770	15.990	15.150	15.180	15.020	4,690,307
2024-05-09	15.780	16.140	15.560	15.770	15.604	6,140,822
2024-05-08	15.800	16.490	15.330	16.120	15.950	8,980,263
2024-05-07	14.870	15.890	14.750	15.360	15.198	5,843,512
2024-05-06	14.740	15.150	14.480	14.850	14.694	4,220,871
2024-04-30	14.140	14.450	13.940	14.300	14.150	2,793,223
2024-04-29	13.620	14.270	13.610	14.130	13.981	2,372,687
2024-04-26	13.280	13.630	13.210	13.570	13.427	2,515,826
2024-04-25	13.130	13.530	13.130	13.280	13.140	2,197,605

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0450 CNY
2025-06-10	0.0500 CNY
2024-05-31	0.0475 CNY
2023-05-18	0.0470 CNY
2022-07-06	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.