Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	20.660	20.900	20.070	20.680	20.392	981,284
2022-04-29	19.060	20.720	19.050	20.660	20.372	1,197,085
2022-04-28	19.750	19.750	18.510	18.600	18.341	1,272,139
2022-04-27	19.360	20.010	18.330	19.750	19.475	1,811,664
2022-04-26	20.440	21.280	19.910	20.010	19.731	974,615
2022-04-25	23.060	23.100	20.500	20.780	20.490	1,184,380
2022-04-22	23.500	23.840	22.760	23.020	22.699	717,958
2022-04-21	25.150	25.150	23.380	23.500	23.172	776,256
2022-04-20	25.050	25.300	24.470	24.750	24.405	1,071,779
2022-04-19	25.230	26.150	24.570	25.300	24.947	1,952,884
2022-04-18	22.400	25.200	22.400	24.990	24.642	2,341,966
2022-04-15	23.760	23.800	22.700	22.900	22.581	1,526,106
2022-04-14	23.620	24.110	22.500	23.630	23.301	2,205,435
2022-04-13	23.210	23.690	22.220	22.860	22.541	1,867,235
2022-04-12	23.810	23.990	23.200	23.900	23.567	710,470
2022-04-11	24.280	24.280	23.430	23.810	23.478	622,570
2022-04-08	25.220	25.220	24.040	24.090	23.754	861,456
2022-04-07	25.550	26.270	25.010	25.220	24.868	924,607
2022-04-06	26.880	26.880	25.710	25.860	25.500	827,980
2022-04-01	26.960	26.960	26.020	26.550	26.180	733,346
2022-03-31	27.050	28.160	26.690	26.970	26.594	1,126,009
2022-03-30	26.380	26.890	25.890	26.880	26.505	1,011,854
2022-03-29	26.900	26.940	26.000	26.190	25.825	828,498
2022-03-28	26.800	26.910	26.360	26.570	26.200	806,111
2022-03-25	28.160	28.160	26.880	26.920	26.545	935,505
2022-03-24	28.390	28.750	27.400	28.000	27.610	996,770
2022-03-23	27.420	28.990	27.040	28.390	27.994	1,218,915
2022-03-22	28.220	28.520	27.380	27.430	27.048	1,042,312
2022-03-21	28.770	29.280	28.200	28.690	28.290	1,527,902
2022-03-18	28.800	29.120	28.060	28.520	28.122	1,146,282
2022-03-17	28.250	29.540	27.790	28.390	27.994	2,302,698
2022-03-16	28.390	28.930	26.230	27.500	27.117	1,881,807
2022-03-15	29.930	29.930	28.080	28.280	27.886	1,202,888
2022-03-14	31.950	32.000	29.750	29.750	29.335	1,642,536
2022-03-11	30.060	31.190	29.080	30.980	30.548	1,464,405
2022-03-10	30.000	30.400	29.610	30.060	29.641	859,395
2022-03-09	30.010	30.150	28.880	29.360	28.951	1,462,749
2022-03-08	31.510	31.800	29.310	29.400	28.990	1,587,382
2022-03-07	32.130	33.080	31.470	31.700	31.258	974,230
2022-03-04	32.480	34.470	32.120	32.650	32.195	1,563,923
2022-03-03	33.070	33.090	32.000	32.120	31.672	817,761
2022-03-02	32.850	33.190	32.060	32.990	32.530	774,956
2022-03-01	33.500	33.500	32.660	32.880	32.422	1,050,836
2022-02-28	34.110	34.500	32.710	32.900	32.441	2,769,742
2022-02-25	32.600	36.880	32.320	33.700	33.230	3,984,885
2022-02-24	31.880	32.350	30.580	30.810	30.381	895,119
2022-02-23	30.660	32.120	30.660	31.880	31.436	842,429
2022-02-22	31.390	31.390	30.230	30.510	30.085	575,025
2022-02-21	31.900	32.100	30.940	31.350	30.913	851,952
2022-02-18	31.150	32.150	30.870	31.790	31.347	627,021
2022-02-17	32.020	32.460	31.300	31.710	31.268	796,629
2022-02-16	32.380	32.750	31.550	32.250	31.800	751,341
2022-02-15	31.000	32.200	30.350	31.970	31.524	880,749
2022-02-14	31.290	31.480	30.200	30.600	30.173	559,825
2022-02-11	32.200	32.200	30.190	31.440	31.002	1,074,016
2022-02-10	34.850	35.130	31.950	32.220	31.771	1,324,929
2022-02-09	34.600	34.850	34.130	34.590	34.108	531,372
2022-02-08	34.910	35.260	34.120	34.550	34.068	587,593
2022-02-07	36.580	36.580	34.900	34.900	34.414	704,356
2022-01-28	34.290	36.820	34.290	35.640	35.143	1,393,833

← NewerPage 19 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.