Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	35.090	35.230	33.600	33.990	33.584	1,236,281
2023-01-30	35.940	36.570	34.030	34.590	34.177	2,412,498
2023-01-20	34.950	36.390	34.950	36.000	35.570	2,276,080
2023-01-19	33.600	35.710	33.200	35.450	35.027	3,416,233
2023-01-18	34.410	34.410	33.370	33.420	33.021	1,139,373
2023-01-17	33.590	34.690	33.150	34.100	33.693	2,253,186
2023-01-16	34.100	34.530	32.900	33.340	32.942	2,882,106
2023-01-13	33.000	34.450	32.500	34.400	33.990	2,412,528
2023-01-12	31.540	32.780	31.540	32.530	32.142	1,508,227
2023-01-11	32.260	32.520	31.770	31.770	31.391	967,528
2023-01-10	32.650	32.680	31.410	32.260	31.875	1,663,241
2023-01-09	30.110	32.670	30.110	32.200	31.816	3,145,803
2023-01-06	30.240	30.680	29.360	30.270	29.909	2,237,597
2023-01-05	29.620	30.380	28.920	30.240	29.879	2,648,974
2023-01-04	26.530	29.850	26.530	29.490	29.138	2,784,535
2023-01-03	26.000	27.050	26.000	26.930	26.609	782,835
2022-12-30	26.310	26.600	25.780	26.390	26.075	785,203
2022-12-29	25.990	26.770	25.750	26.000	25.690	587,033
2022-12-28	26.290	26.610	25.880	26.020	25.710	400,259
2022-12-27	25.530	26.860	25.520	26.430	26.115	673,622
2022-12-26	25.680	26.430	25.530	25.780	25.472	508,017
2022-12-23	26.020	26.470	25.680	25.990	25.680	566,020
2022-12-22	25.160	26.690	25.100	25.960	25.650	1,824,871
2022-12-21	26.600	26.750	25.020	25.160	24.860	896,400
2022-12-20	26.760	26.980	25.820	26.350	26.036	1,155,326
2022-12-19	27.790	27.990	26.290	27.120	26.796	1,191,932
2022-12-16	27.780	28.360	27.430	28.000	27.666	969,904
2022-12-15	28.700	29.800	27.710	28.150	27.814	1,701,399
2022-12-14	28.930	28.930	27.510	28.390	28.051	1,527,354
2022-12-13	29.430	29.460	27.800	28.500	28.160	1,415,869
2022-12-12	29.780	30.180	29.210	29.430	29.079	1,862,555
2022-12-09	26.930	30.300	26.930	29.940	29.583	4,668,396
2022-12-08	27.990	28.310	26.900	27.450	27.122	1,288,078
2022-12-07	27.860	28.870	27.650	28.010	27.676	1,943,780
2022-12-06	28.060	28.650	27.640	28.350	28.012	1,237,570
2022-12-05	29.380	29.400	27.160	28.300	27.962	2,586,862
2022-12-02	29.100	30.150	28.910	29.500	29.148	2,284,318
2022-12-01	26.620	30.120	26.620	29.180	28.832	3,031,705
2022-11-30	26.740	26.960	26.300	26.800	26.480	1,462,823
2022-11-29	25.700	27.300	25.570	26.750	26.431	1,268,764
2022-11-28	26.240	26.690	25.540	25.700	25.393	874,852
2022-11-25	26.980	27.190	26.210	26.540	26.223	719,008
2022-11-24	26.660	27.190	26.290	27.150	26.826	841,495
2022-11-23	27.470	27.470	26.100	26.500	26.184	759,736
2022-11-22	28.200	28.710	27.040	27.300	26.974	1,541,224
2022-11-21	28.850	29.270	27.960	28.270	27.933	1,163,328
2022-11-18	28.700	29.790	28.260	28.440	28.101	1,088,832
2022-11-17	29.020	29.290	28.140	28.820	28.476	1,055,622
2022-11-16	29.480	29.850	28.660	28.800	28.456	867,693
2022-11-15	28.470	30.710	28.440	29.480	29.128	2,271,453
2022-11-14	28.760	29.280	27.700	28.880	28.535	1,243,468
2022-11-11	29.070	29.900	28.150	28.190	27.854	1,106,326
2022-11-10	30.380	30.780	28.520	28.970	28.624	1,267,143
2022-11-09	29.770	30.800	29.710	30.380	30.018	835,092
2022-11-08	29.800	30.640	29.140	30.310	29.948	2,317,955
2022-11-07	28.680	30.670	28.210	30.340	29.978	3,214,246
2022-11-04	29.080	29.600	28.020	28.680	28.338	2,989,982
2022-11-03	28.600	29.380	28.020	29.080	28.733	1,290,015
2022-11-02	27.880	29.400	27.320	28.800	28.456	2,962,596
2022-11-01	27.130	28.400	26.530	27.630	27.300	2,068,105

← NewerPage 16 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.