Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.040	21.150	20.040	20.350	20.136	1,762,762
2023-10-25	20.300	21.250	20.300	21.040	20.819	2,534,793
2023-10-24	20.630	20.770	20.070	20.270	20.057	2,161,061
2023-10-23	21.000	21.050	20.230	20.700	20.482	1,743,381
2023-10-20	21.380	21.680	20.800	20.920	20.700	1,601,864
2023-10-19	21.590	22.050	20.770	21.610	21.383	2,096,453
2023-10-18	22.030	22.030	21.300	21.570	21.343	1,027,072
2023-10-17	22.050	22.430	21.510	21.980	21.749	1,171,584
2023-10-16	22.640	22.890	21.930	22.140	21.907	1,350,018
2023-10-13	22.890	22.930	22.450	22.640	22.402	1,027,447
2023-10-12	22.920	23.270	22.540	22.680	22.441	2,134,881
2023-10-11	21.840	23.310	21.840	22.710	22.471	2,828,241
2023-10-10	22.330	22.600	21.790	21.840	21.610	1,456,845
2023-10-09	22.450	22.650	21.880	22.310	22.075	1,509,186
2023-09-28	22.820	23.060	22.330	22.600	22.362	2,533,041
2023-09-27	22.080	23.250	22.080	23.050	22.808	2,304,877
2023-09-26	22.600	22.620	22.100	22.110	21.877	1,083,002
2023-09-25	22.130	22.790	22.030	22.600	22.362	1,515,623
2023-09-22	21.880	22.280	21.400	22.240	22.006	982,932
2023-09-21	21.830	21.970	21.570	21.600	21.373	694,148
2023-09-20	22.200	22.420	21.800	21.850	21.620	963,138
2023-09-19	22.550	22.750	21.880	22.200	21.967	925,505
2023-09-18	22.340	22.970	22.290	22.560	22.323	1,673,491
2023-09-15	22.060	22.720	21.510	22.450	22.214	1,801,956
2023-09-14	22.040	22.170	21.740	22.030	21.798	908,840
2023-09-13	22.020	22.430	21.680	22.110	21.877	1,287,750
2023-09-12	22.940	23.260	22.060	22.350	22.115	2,698,682
2023-09-11	22.330	23.350	22.130	23.030	22.788	1,956,709
2023-09-08	22.220	22.690	22.080	22.390	22.155	1,379,822
2023-09-07	22.520	22.680	22.000	22.360	22.125	1,722,266
2023-09-06	21.840	22.450	21.730	22.350	22.115	1,243,605
2023-09-05	22.340	22.550	21.890	21.970	21.739	1,054,678
2023-09-04	22.130	22.390	21.790	22.350	22.115	1,826,253
2023-09-01	22.340	22.460	21.990	22.130	21.897	1,195,120
2023-08-31	22.840	22.840	22.000	22.410	22.174	1,939,880
2023-08-30	21.980	23.230	21.980	22.780	22.540	2,027,847
2023-08-29	20.510	22.240	20.500	22.140	21.907	3,620,514
2023-08-28	22.550	22.720	20.370	20.370	20.156	2,591,832
2023-08-25	21.620	21.810	20.940	21.350	21.125	2,357,746
2023-08-24	21.410	21.950	21.110	21.610	21.383	2,409,644
2023-08-23	21.940	21.940	21.210	21.230	21.007	1,519,745
2023-08-22	22.380	22.500	21.510	22.100	21.868	2,276,386
2023-08-21	22.310	22.780	22.170	22.550	22.313	1,583,535
2023-08-18	22.550	22.950	22.210	22.260	22.026	1,809,452
2023-08-17	22.580	22.650	22.110	22.430	22.194	1,216,065
2023-08-16	22.700	23.300	22.410	22.420	22.184	1,504,865
2023-08-15	22.800	23.190	22.270	22.730	22.491	2,262,727
2023-08-14	23.000	23.280	22.120	22.950	22.709	2,653,759
2023-08-11	23.380	23.630	22.970	23.000	22.758	912,611
2023-08-10	23.600	23.600	22.800	23.270	23.025	1,038,785
2023-08-09	22.900	23.840	22.850	23.320	23.075	1,890,134
2023-08-08	23.110	23.620	22.780	22.840	22.600	1,910,282
2023-08-07	25.130	25.130	22.610	23.330	23.085	4,221,879
2023-08-04	26.100	26.100	25.200	25.260	24.994	1,340,122
2023-08-03	26.250	26.700	25.690	26.110	25.835	1,719,875
2023-08-02	26.880	27.220	26.320	26.410	26.132	2,115,315
2023-08-01	26.050	27.430	26.000	27.120	26.835	3,025,953
2023-07-31	26.200	26.580	25.700	26.230	25.954	1,879,781
2023-07-28	25.490	26.250	25.330	26.130	25.855	1,164,890
2023-07-27	26.180	26.300	25.630	25.740	25.469	1,304,848

← NewerPage 13 of 21 · 1,215 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.