Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	26.990	27.400	25.820	27.330	27.004	2,067,767
2022-10-28	27.000	27.160	26.360	26.700	26.381	2,236,257
2022-10-27	27.040	27.360	26.400	26.500	26.184	2,385,834
2022-10-26	26.530	27.610	26.050	27.350	27.024	4,154,844
2022-10-25	23.500	27.080	23.150	26.550	26.233	6,459,785
2022-10-24	24.030	24.090	23.000	23.150	22.874	1,520,320
2022-10-21	23.820	24.370	23.060	23.690	23.407	2,030,592
2022-10-20	22.950	24.530	22.700	24.100	23.812	3,849,002
2022-10-19	23.680	23.700	22.770	23.070	22.795	2,238,503
2022-10-18	23.350	23.900	22.620	23.440	23.160	1,892,740
2022-10-17	23.930	23.930	22.620	22.910	22.637	2,692,269
2022-10-14	21.350	24.100	21.200	23.190	22.913	3,207,655
2022-10-13	20.920	21.720	20.660	21.350	21.095	1,137,660
2022-10-12	20.870	21.110	19.990	21.000	20.749	1,609,355
2022-10-11	21.610	21.800	20.710	20.900	20.651	955,093
2022-10-10	22.160	23.050	21.600	21.600	21.342	1,299,166
2022-09-30	22.580	23.480	22.000	22.160	21.896	1,782,693
2022-09-29	22.880	23.590	22.860	22.960	22.686	870,866
2022-09-28	23.600	24.400	22.650	22.750	22.479	1,052,050
2022-09-27	22.640	23.660	22.640	23.510	23.230	1,195,356
2022-09-26	22.750	23.180	22.400	22.440	22.172	943,104
2022-09-23	26.250	26.300	22.750	22.750	22.479	3,721,517
2022-09-22	27.570	27.620	26.350	26.350	26.036	1,485,821
2022-09-21	27.770	27.880	26.640	27.570	27.241	706,731
2022-09-20	26.980	27.850	26.590	27.570	27.241	853,165
2022-09-19	28.200	28.200	27.000	27.200	26.875	394,637
2022-09-16	28.010	28.700	27.320	28.060	27.725	997,847
2022-09-15	28.020	28.330	27.030	27.880	27.547	677,683
2022-09-14	27.090	28.150	26.450	28.010	27.676	875,900
2022-09-13	28.450	28.760	27.000	27.100	26.777	931,224
2022-09-09	28.400	28.800	27.940	28.470	28.130	453,679
2022-09-08	29.000	29.040	28.220	28.290	27.952	1,116,716
2022-09-07	28.820	29.600	26.280	29.590	29.237	2,664,947
2022-09-06	30.320	30.320	28.820	28.820	28.476	947,079
2022-09-05	30.380	31.330	29.920	30.230	29.869	872,872
2022-09-02	30.560	30.790	29.400	30.630	30.265	804,302
2022-09-01	30.700	31.240	29.750	29.960	29.603	720,880
2022-08-31	30.620	31.470	29.470	30.100	29.741	1,116,738
2022-08-30	30.420	31.600	30.250	30.990	30.620	880,535
2022-08-29	30.550	31.180	30.330	30.700	30.334	856,285
2022-08-26	29.400	31.330	29.280	31.240	30.867	2,071,145
2022-08-25	29.700	30.290	28.720	30.140	29.780	1,409,246
2022-08-24	30.550	31.200	29.340	29.500	29.148	1,610,396
2022-08-23	30.710	31.090	30.000	30.860	30.492	1,829,902
2022-08-22	31.150	31.470	29.910	31.020	30.650	2,929,796
2022-08-19	28.920	32.440	28.850	31.110	30.739	3,997,267
2022-08-18	28.590	29.890	28.460	29.040	28.694	3,451,894
2022-08-17	26.810	28.950	26.480	28.420	28.081	4,007,625
2022-08-16	26.230	27.280	26.180	26.810	26.490	3,172,113
2022-08-15	28.200	28.200	26.110	26.300	25.986	2,761,870
2022-08-12	28.770	29.170	27.830	27.930	27.597	2,111,656
2022-08-11	26.430	29.930	26.430	28.650	28.308	5,388,550
2022-08-10	27.780	27.840	26.400	26.640	26.322	2,058,144
2022-08-09	28.410	28.420	26.600	27.400	27.073	3,551,679
2022-08-08	29.500	29.820	28.460	28.620	28.279	1,290,020
2022-08-05	28.730	29.720	28.510	29.510	29.158	1,323,908
2022-08-04	28.330	29.700	28.310	28.700	28.358	1,038,394
2022-08-03	28.150	29.710	28.150	28.340	28.002	1,072,727
2022-08-02	29.580	29.700	27.330	28.600	28.259	4,100,324
2022-08-01	29.950	30.280	29.300	29.770	29.415	1,411,028

← NewerPage 17 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.