Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.370	13.420	13.010	13.240	13.101	2,317,626
2024-04-23	12.990	13.450	12.960	13.360	13.220	2,013,110
2024-04-22	12.900	13.130	12.560	13.020	12.883	1,544,890
2024-04-19	12.980	13.010	12.600	12.810	12.675	1,809,491
2024-04-18	13.240	13.260	12.770	12.980	12.844	2,180,109
2024-04-17	12.720	13.330	12.720	13.110	12.972	2,778,724
2024-04-16	13.070	13.350	12.500	12.780	12.646	4,792,227
2024-04-15	13.120	13.410	12.750	13.350	13.210	5,098,403
2024-04-12	13.270	13.480	13.200	13.270	13.130	1,716,471
2024-04-11	13.420	13.600	13.210	13.250	13.111	1,366,720
2024-04-10	14.020	14.030	13.350	13.490	13.348	1,635,597
2024-04-09	13.230	14.080	13.130	14.030	13.882	2,390,705
2024-04-08	13.900	14.200	13.200	13.300	13.160	2,674,423
2024-04-03	14.310	14.470	13.970	14.000	13.853	1,588,496
2024-04-02	14.600	14.660	14.210	14.400	14.249	1,825,157
2024-04-01	14.140	14.570	14.110	14.570	14.417	1,915,471
2024-03-29	14.150	14.360	13.920	14.140	13.991	907,993
2024-03-28	14.090	14.460	14.030	14.150	14.001	2,170,215
2024-03-27	14.330	14.680	14.110	14.110	13.962	2,529,197
2024-03-26	14.850	14.970	14.460	14.550	14.397	2,104,047
2024-03-25	15.200	15.490	14.850	14.850	14.694	3,317,688
2024-03-22	15.950	16.120	15.110	15.210	15.050	4,057,424
2024-03-21	16.440	16.750	15.910	16.130	15.960	4,608,753
2024-03-20	15.800	16.700	15.520	16.510	16.336	4,874,897
2024-03-19	16.260	16.430	15.770	15.800	15.634	3,375,367
2024-03-18	15.310	16.350	15.080	16.350	16.178	4,213,278
2024-03-15	15.310	15.650	14.810	15.180	15.020	4,343,560
2024-03-14	16.330	16.490	15.200	15.410	15.248	4,098,798
2024-03-13	16.120	16.120	15.640	15.860	15.693	2,479,283
2024-03-12	15.820	16.230	15.750	15.960	15.792	1,962,722
2024-03-11	15.210	15.720	14.910	15.710	15.545	2,138,112
2024-03-08	14.810	15.150	14.800	15.060	14.902	1,792,293
2024-03-07	15.010	15.230	14.770	14.870	14.714	2,537,051
2024-03-06	15.070	15.440	14.710	15.110	14.951	2,285,966
2024-03-05	15.740	15.740	15.050	15.110	14.951	2,800,688
2024-03-04	15.690	16.300	15.250	15.700	15.535	2,999,533
2024-03-01	15.660	15.920	15.280	15.700	15.535	2,596,650
2024-02-29	14.990	15.640	14.890	15.500	15.337	3,447,383
2024-02-28	16.860	17.280	15.110	15.130	14.971	3,964,108
2024-02-27	16.240	16.880	15.910	16.880	16.703	2,313,950
2024-02-26	15.900	16.670	15.690	16.310	16.138	2,350,135
2024-02-23	15.850	15.850	15.210	15.780	15.614	2,147,167
2024-02-22	15.100	15.590	15.100	15.500	15.337	1,916,802
2024-02-21	15.010	15.750	14.730	15.340	15.179	2,752,309
2024-02-20	15.250	15.520	14.760	15.010	14.852	3,852,727
2024-02-19	16.240	16.600	14.850	15.250	15.090	4,425,514
2024-02-08	14.590	16.570	14.580	16.250	16.079	3,486,638
2024-02-07	13.790	15.310	13.510	14.610	14.456	3,831,007
2024-02-06	12.670	13.950	12.170	13.590	13.447	3,943,011
2024-02-05	14.590	15.000	12.740	13.110	12.972	2,408,113
2024-02-02	15.660	15.970	14.050	14.610	14.456	2,745,194
2024-02-01	15.580	16.410	15.380	15.740	15.574	2,146,586
2024-01-31	15.370	16.350	15.130	15.530	15.367	3,626,332
2024-01-30	17.130	17.330	16.000	16.170	16.000	3,107,135
2024-01-29	18.180	18.420	17.330	17.340	17.158	1,414,240
2024-01-26	18.090	18.380	17.600	17.700	17.514	1,249,200
2024-01-25	17.920	18.420	17.460	18.180	17.989	1,243,494
2024-01-24	18.090	18.370	17.140	17.830	17.643	1,162,309
2024-01-23	17.550	18.100	17.420	17.910	17.722	1,182,276
2024-01-22	18.910	19.180	17.420	17.570	17.385	1,134,973

← NewerPage 11 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.