Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	31.870	31.900	30.000	30.090	29.731	1,669,914
2022-07-28	32.380	32.870	31.320	31.550	31.174	1,557,640
2022-07-27	31.810	32.490	31.660	32.380	31.994	908,981
2022-07-26	33.260	33.490	31.890	31.890	31.510	1,282,926
2022-07-25	32.830	34.190	32.350	33.180	32.784	965,926
2022-07-22	33.000	34.100	31.700	33.160	32.764	1,825,622
2022-07-21	32.220	33.790	31.640	33.300	32.903	2,232,504
2022-07-20	30.820	33.670	30.610	32.220	31.836	2,283,096
2022-07-19	31.500	31.500	29.260	31.160	30.788	1,845,916
2022-07-18	31.210	32.200	30.030	30.900	30.531	1,557,647
2022-07-15	30.940	32.500	29.800	31.230	30.857	2,291,515
2022-07-14	29.850	32.250	29.310	30.680	30.314	1,931,366
2022-07-13	30.900	31.300	29.400	30.160	29.800	2,265,592
2022-07-12	32.190	33.300	31.000	31.210	30.838	3,340,007
2022-07-11	30.900	32.990	30.100	32.570	32.181	4,308,084
2022-07-08	29.800	31.720	28.550	31.330	30.956	5,308,752
2022-07-07	30.800	30.800	28.800	29.830	29.474	3,386,374
2022-07-06	29.840	32.300	29.690	30.800	30.433	5,375,624
2022-07-05	30.090	31.340	29.120	29.530	29.118	6,178,862
2022-07-04	25.200	29.550	24.500	29.160	28.754	4,711,894
2022-07-01	26.290	26.290	24.800	24.850	24.504	1,193,812
2022-06-30	25.390	26.250	25.220	25.770	25.411	1,284,533
2022-06-29	26.400	26.870	25.500	25.560	25.204	1,886,497
2022-06-28	26.500	27.070	25.630	26.980	26.604	1,746,953
2022-06-27	26.580	27.170	25.920	26.560	26.190	1,738,757
2022-06-24	28.540	28.540	26.550	26.600	26.229	3,024,045
2022-06-23	24.590	28.200	24.310	27.850	27.462	3,637,568
2022-06-22	24.950	25.340	24.410	24.560	24.218	1,296,678
2022-06-21	26.500	26.550	24.790	25.130	24.780	2,113,677
2022-06-20	25.040	25.980	24.700	25.600	25.243	1,904,718
2022-06-17	24.680	25.280	24.100	25.080	24.730	2,779,539
2022-06-16	22.990	25.120	22.990	24.700	24.356	2,664,796
2022-06-15	22.980	23.760	22.780	22.900	22.581	2,513,463
2022-06-14	24.020	24.100	22.570	23.100	22.778	1,634,598
2022-06-13	23.930	24.850	23.610	24.160	23.823	1,609,241
2022-06-10	23.000	24.280	22.990	23.930	23.596	2,378,747
2022-06-09	24.130	24.290	23.250	23.250	22.926	1,743,728
2022-06-08	25.330	26.120	23.730	24.190	23.853	4,516,581
2022-06-07	25.630	26.070	24.990	25.230	24.878	2,751,460
2022-06-06	24.500	26.710	24.500	25.850	25.490	5,947,659
2022-06-02	22.850	25.510	22.160	24.490	24.149	6,111,568
2022-06-01	21.940	23.250	21.580	23.060	22.739	3,839,901
2022-05-31	21.100	22.330	20.310	21.940	21.634	4,233,422
2022-05-30	18.450	21.370	18.300	21.310	21.013	4,901,247
2022-05-27	18.440	18.630	17.910	18.080	17.828	780,574
2022-05-26	18.990	18.990	17.950	18.300	18.045	1,314,427
2022-05-25	18.880	19.260	18.700	18.990	18.725	751,478
2022-05-24	20.460	20.660	19.010	19.020	18.755	1,231,750
2022-05-23	19.980	20.660	19.820	20.430	20.145	1,315,814
2022-05-20	19.370	19.840	19.110	19.820	19.544	1,432,551
2022-05-19	18.970	19.290	18.840	19.210	18.942	1,107,339
2022-05-18	19.460	19.890	19.120	19.170	18.903	942,948
2022-05-17	20.020	20.440	19.170	19.430	19.159	1,025,782
2022-05-16	20.900	21.200	19.830	20.020	19.741	1,414,500
2022-05-13	20.800	21.300	20.250	20.470	20.185	989,885
2022-05-12	20.170	20.940	20.170	20.810	20.520	1,286,705
2022-05-11	20.850	21.420	20.300	20.610	20.323	2,090,649
2022-05-10	19.850	20.790	19.850	20.400	20.116	1,115,965
2022-05-09	20.390	20.980	20.120	20.300	20.017	1,056,423
2022-05-06	20.750	21.280	20.150	20.700	20.411	669,729

← NewerPage 18 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.