Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.300	19.440	18.890	18.910	18.711	552,295
2024-01-18	19.780	19.780	18.600	19.220	19.018	1,109,702
2024-01-17	19.950	19.970	19.340	19.340	19.137	936,312
2024-01-16	20.000	20.470	19.560	19.910	19.701	1,330,450
2024-01-15	20.540	20.540	20.540	20.540	20.324	0
2024-01-12	21.100	21.200	20.490	20.540	20.324	906,997
2024-01-11	20.930	21.370	20.610	21.090	20.868	830,225
2024-01-10	21.040	21.090	20.500	20.620	20.403	944,985
2024-01-09	21.100	21.310	20.690	21.040	20.819	928,062
2024-01-08	21.320	22.500	20.690	20.690	20.472	771,898
2024-01-05	22.190	22.190	21.220	21.320	21.096	1,177,246
2024-01-04	22.100	22.100	21.650	21.940	21.709	627,301
2024-01-03	22.670	22.850	21.840	21.940	21.709	1,064,301
2024-01-02	23.210	23.560	22.390	22.390	22.155	1,200,239
2023-12-29	22.960	23.440	22.610	23.340	23.095	2,037,569
2023-12-28	21.880	22.990	21.810	22.960	22.719	887,683
2023-12-27	21.940	22.150	21.770	22.030	21.798	644,552
2023-12-26	22.240	22.980	21.640	21.900	21.670	590,487
2023-12-25	22.000	22.490	22.000	22.260	22.026	1,042,757
2023-12-22	22.360	22.500	21.900	22.000	21.769	903,829
2023-12-21	22.500	22.810	22.220	22.580	22.343	973,538
2023-12-20	23.100	23.200	22.450	22.490	22.253	746,798
2023-12-19	22.680	23.130	22.400	22.970	22.728	916,293
2023-12-18	23.160	23.400	22.620	22.680	22.441	993,301
2023-12-15	23.450	23.790	23.120	23.270	23.025	694,681
2023-12-14	23.800	24.210	23.410	23.450	23.203	884,724
2023-12-13	23.590	24.020	23.500	23.550	23.302	933,876
2023-12-12	24.100	24.100	23.400	23.650	23.401	943,702
2023-12-11	23.210	24.080	23.050	24.030	23.777	1,321,847
2023-12-08	23.710	23.710	23.110	23.410	23.164	1,278,829
2023-12-07	23.770	23.910	23.210	23.640	23.391	1,241,401
2023-12-06	23.830	24.400	23.460	23.800	23.550	1,435,013
2023-12-05	24.130	24.270	23.760	23.760	23.510	688,622
2023-12-04	24.920	24.920	23.900	24.120	23.866	1,311,816
2023-12-01	24.790	24.960	24.400	24.840	24.579	963,644
2023-11-30	24.660	24.930	24.320	24.820	24.559	797,629
2023-11-29	24.750	25.110	24.460	24.620	24.361	826,355
2023-11-28	24.120	25.210	23.950	24.820	24.559	1,885,058
2023-11-27	24.560	24.730	24.030	24.240	23.985	1,095,058
2023-11-24	24.660	24.830	24.020	24.510	24.252	2,139,834
2023-11-23	24.650	25.440	24.470	24.870	24.608	1,832,769
2023-11-22	26.290	26.290	24.700	24.800	24.539	2,417,145
2023-11-21	24.180	26.600	24.180	26.330	26.053	3,770,585
2023-11-20	24.410	24.980	23.990	24.470	24.213	2,213,555
2023-11-17	24.100	24.360	23.770	24.290	24.035	796,964
2023-11-16	24.090	24.390	23.900	23.980	23.728	820,584
2023-11-15	24.770	24.850	24.010	24.210	23.955	1,241,797
2023-11-14	24.360	24.530	24.040	24.410	24.153	873,889
2023-11-13	24.600	24.710	23.820	24.250	23.995	1,720,830
2023-11-10	24.500	24.770	24.170	24.430	24.173	1,107,875
2023-11-09	25.020	25.090	24.300	24.610	24.351	1,739,606
2023-11-08	23.620	25.180	23.610	24.900	24.638	3,854,850
2023-11-07	23.630	23.930	23.340	23.650	23.401	1,385,251
2023-11-06	22.580	23.770	22.550	23.550	23.302	2,753,271
2023-11-03	22.210	22.780	22.090	22.360	22.125	1,194,013
2023-11-02	22.190	22.690	22.190	22.210	21.976	1,264,511
2023-11-01	22.390	22.590	22.070	22.250	22.016	1,331,116
2023-10-31	22.660	22.730	22.070	22.400	22.164	1,626,897
2023-10-30	22.080	22.820	21.750	22.650	22.412	3,738,207
2023-10-27	20.380	22.330	19.800	22.150	21.917	3,320,947

← NewerPage 12 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.