Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	36.790	37.000	35.370	36.250	35.817	2,475,433
2023-04-25	37.900	37.900	36.190	36.520	36.084	2,763,413
2023-04-24	37.880	39.310	37.370	37.680	37.230	2,269,934
2023-04-21	39.300	39.780	37.900	38.400	37.942	2,861,501
2023-04-20	40.000	40.210	38.570	39.650	39.177	4,071,875
2023-04-19	37.900	39.700	37.880	39.280	38.811	5,465,402
2023-04-18	37.820	38.770	37.480	38.240	37.784	3,899,756
2023-04-17	39.790	40.370	36.960	37.980	37.527	7,370,143
2023-04-14	39.000	41.760	37.000	39.750	39.276	13,011,865
2023-04-13	31.000	37.630	31.000	37.630	37.181	10,771,307
2023-04-12	29.880	31.600	29.710	31.360	30.986	2,290,387
2023-04-11	30.260	31.050	29.880	30.100	29.741	1,326,836
2023-04-10	30.780	31.090	29.700	30.300	29.938	3,193,503
2023-04-07	29.580	31.790	29.580	30.900	30.531	3,564,244
2023-04-06	30.100	30.870	29.210	29.880	29.523	1,961,366
2023-04-04	30.520	31.060	29.570	30.140	29.780	2,634,167
2023-04-03	28.710	30.550	28.000	30.220	29.859	2,977,436
2023-03-31	29.010	29.450	28.100	28.710	28.367	1,794,038
2023-03-30	28.620	29.260	28.020	29.070	28.723	1,801,328
2023-03-29	29.130	29.490	27.600	28.160	27.824	3,040,728
2023-03-28	28.990	31.100	28.850	29.360	29.010	3,656,127
2023-03-27	27.400	30.940	27.400	29.020	28.674	3,758,136
2023-03-24	28.060	28.700	27.600	27.680	27.350	1,720,079
2023-03-23	28.780	28.780	27.680	28.060	27.725	1,895,978
2023-03-22	29.450	30.110	28.450	28.620	28.279	1,414,486
2023-03-21	28.050	29.390	28.050	29.110	28.763	1,280,453
2023-03-20	27.890	29.380	27.300	28.300	27.962	2,900,909
2023-03-17	28.930	29.690	27.460	27.700	27.370	3,177,822
2023-03-16	29.820	30.300	28.620	28.980	28.634	1,572,949
2023-03-15	30.600	31.520	29.120	29.580	29.227	1,945,456
2023-03-14	31.960	32.120	29.980	30.590	30.225	1,651,570
2023-03-13	31.850	32.400	28.430	31.830	31.450	5,366,084
2023-03-10	31.510	32.480	31.100	31.870	31.490	1,393,720
2023-03-09	31.570	32.470	31.040	31.730	31.351	1,538,433
2023-03-08	32.300	32.580	31.410	31.670	31.292	1,378,388
2023-03-07	32.290	33.630	32.000	32.550	32.162	2,414,359
2023-03-06	30.350	32.380	30.040	32.290	31.905	2,097,503
2023-03-03	30.710	31.490	30.020	30.350	29.988	1,065,723
2023-03-02	31.070	31.490	30.700	30.700	30.334	652,577
2023-03-01	31.500	31.990	30.600	31.220	30.848	1,105,903
2023-02-28	31.020	31.710	30.900	31.500	31.124	1,037,561
2023-02-27	31.050	31.750	30.660	30.840	30.472	841,792
2023-02-24	32.130	32.130	31.080	31.530	31.154	1,150,279
2023-02-23	31.530	32.670	31.510	31.810	31.430	625,174
2023-02-22	31.580	32.800	31.360	31.950	31.569	842,979
2023-02-21	33.200	33.200	31.680	31.870	31.490	945,322
2023-02-20	32.070	32.950	31.210	32.470	32.083	1,413,653
2023-02-17	32.930	33.460	31.850	32.070	31.687	1,566,309
2023-02-16	33.560	33.990	32.840	32.920	32.527	859,199
2023-02-15	34.380	34.700	33.300	33.330	32.932	603,906
2023-02-14	34.430	34.950	33.940	34.140	33.733	743,106
2023-02-13	33.850	35.500	33.830	34.190	33.782	970,634
2023-02-10	34.510	34.990	33.750	34.200	33.792	733,057
2023-02-09	33.430	34.920	33.030	34.650	34.237	1,110,867
2023-02-08	33.670	34.010	32.930	33.200	32.804	849,064
2023-02-07	33.480	33.890	32.710	33.170	32.774	825,714
2023-02-06	33.900	34.100	32.710	33.480	33.081	1,336,009
2023-02-03	34.820	34.930	33.580	33.900	33.496	980,087
2023-02-02	34.040	35.950	33.800	34.750	34.335	1,831,937
2023-02-01	33.990	34.870	32.890	33.990	33.584	1,543,441

← NewerPage 15 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.