Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.570	26.980	25.390	26.170	25.895	2,287,894
2023-07-25	25.150	25.690	25.150	25.430	25.163	1,199,496
2023-07-24	25.090	25.660	24.900	25.100	24.836	1,218,052
2023-07-21	24.500	25.560	24.340	25.200	24.935	1,348,506
2023-07-20	24.720	25.160	24.680	24.730	24.470	778,132
2023-07-19	24.790	25.250	24.430	24.810	24.549	1,352,468
2023-07-18	24.960	25.380	24.290	24.990	24.727	1,944,700
2023-07-17	24.660	25.060	24.100	25.040	24.777	1,587,096
2023-07-14	24.910	25.000	24.450	24.650	24.391	931,388
2023-07-13	24.690	25.660	24.500	24.850	24.589	1,742,263
2023-07-12	25.040	25.040	24.530	24.600	24.341	697,557
2023-07-11	24.850	25.080	24.710	24.950	24.688	964,499
2023-07-10	25.100	25.300	24.680	24.820	24.559	1,101,416
2023-07-07	25.390	25.470	24.850	24.880	24.618	913,589
2023-07-06	25.740	25.780	25.230	25.340	25.074	962,790
2023-07-05	26.130	26.300	25.680	25.680	25.410	1,468,980
2023-07-04	26.470	26.670	25.950	26.330	26.053	1,519,265
2023-07-03	26.680	26.860	25.950	26.230	25.954	2,498,920
2023-06-30	27.410	27.490	26.500	26.550	26.271	2,090,573
2023-06-29	26.600	27.900	26.600	27.410	27.122	1,226,364
2023-06-28	26.910	27.650	26.650	27.080	26.795	1,291,921
2023-06-27	26.940	27.770	26.930	27.040	26.756	1,613,149
2023-06-26	27.820	27.900	26.780	26.950	26.667	2,441,672
2023-06-21	28.370	28.580	27.420	27.770	27.478	1,502,331
2023-06-20	28.220	28.880	28.040	28.330	28.032	1,477,820
2023-06-19	28.300	28.400	27.760	28.160	27.864	1,332,805
2023-06-16	28.050	28.600	27.860	27.980	27.686	902,684
2023-06-15	27.570	28.700	27.110	28.150	27.854	1,651,653
2023-06-14	28.150	28.400	27.400	27.460	27.171	1,508,417
2023-06-13	27.660	28.530	27.660	27.830	27.537	1,264,300
2023-06-12	29.000	29.000	27.600	27.850	27.557	2,108,911
2023-06-09	29.650	29.650	28.500	28.600	28.299	2,604,788
2023-06-08	31.300	31.400	29.000	29.450	29.140	2,008,482
2023-06-07	30.820	31.460	30.060	31.070	30.743	1,424,586
2023-06-06	31.780	31.850	30.430	30.620	30.298	2,649,399
2023-06-05	30.850	32.200	30.500	31.810	31.475	2,505,817
2023-06-02	31.550	32.270	30.800	31.350	31.020	1,456,379
2023-06-01	30.280	32.360	30.280	31.680	31.347	2,347,590
2023-05-31	31.120	31.240	30.130	30.510	30.189	1,078,384
2023-05-30	30.930	31.470	30.310	31.050	30.723	1,317,816
2023-05-29	31.970	32.650	30.400	30.810	30.486	2,778,074
2023-05-26	31.050	32.800	31.050	32.260	31.921	660,288
2023-05-25	32.410	32.410	31.030	31.890	31.555	874,990
2023-05-24	32.210	33.000	31.600	32.080	31.743	829,833
2023-05-23	32.680	33.120	32.410	32.610	32.267	827,822
2023-05-22	33.410	33.560	32.550	32.680	32.336	1,057,329
2023-05-19	32.120	33.700	31.580	33.440	33.088	1,593,420
2023-05-18	33.080	33.390	31.850	31.910	31.574	1,319,403
2023-05-17	32.730	33.450	32.320	32.870	32.478	1,158,197
2023-05-16	32.830	33.310	32.100	32.700	32.310	1,323,963
2023-05-15	32.290	33.050	32.120	33.050	32.656	1,663,549
2023-05-12	31.870	33.450	31.870	32.790	32.399	1,408,853
2023-05-11	32.360	33.360	32.230	32.480	32.092	1,488,015
2023-05-10	32.000	32.900	31.880	32.360	31.974	1,556,615
2023-05-09	32.930	33.670	32.210	32.400	32.013	1,123,285
2023-05-08	33.700	33.700	32.380	33.100	32.705	1,547,673
2023-05-05	34.340	34.510	33.140	33.380	32.982	1,528,841
2023-05-04	34.260	35.700	33.740	34.360	33.950	4,092,585
2023-04-28	36.370	37.170	34.910	35.490	35.067	3,395,798
2023-04-27	37.050	37.870	35.630	36.570	36.134	2,197,203

← NewerPage 14 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.