Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.720	13.990	13.450	13.870	13.870	5,060,815
2026-07-15	13.280	14.100	13.090	13.880	13.880	7,231,889
2026-07-14	12.840	13.290	12.490	13.220	13.220	4,722,955
2026-07-13	13.160	13.270	12.710	12.820	12.820	3,601,807
2026-07-10	12.760	13.500	12.410	13.130	13.130	5,284,915
2026-07-09	12.660	13.040	12.400	12.710	12.710	3,361,538
2026-07-08	12.860	13.050	12.570	12.670	12.670	2,849,419
2026-07-07	13.330	13.380	12.820	12.850	12.850	3,903,801
2026-07-06	13.480	13.790	13.280	13.440	13.440	4,779,690
2026-07-03	13.150	13.450	12.980	13.400	13.400	3,639,766
2026-07-02	13.190	13.800	13.030	13.150	13.150	4,689,521
2026-07-01	12.630	13.540	12.210	13.410	13.410	6,265,930
2026-06-30	12.700	12.700	12.300	12.510	12.510	3,358,587
2026-06-29	11.850	12.970	11.460	12.650	12.650	7,060,573
2026-06-26	12.390	12.590	11.930	11.960	11.960	3,646,105
2026-06-25	12.810	12.870	12.240	12.520	12.520	3,190,066
2026-06-24	12.870	12.960	12.500	12.780	12.780	3,005,838
2026-06-23	12.470	13.200	12.390	12.870	12.870	3,542,955
2026-06-22	12.400	12.590	11.850	12.580	12.580	4,407,800
2026-06-18	12.380	12.850	12.210	12.490	12.490	3,582,003
2026-06-17	12.330	12.610	12.190	12.370	12.370	2,536,438
2026-06-16	12.210	12.360	12.020	12.320	12.320	2,196,980
2026-06-15	12.350	12.510	12.120	12.310	12.310	2,831,024
2026-06-12	12.310	12.520	12.200	12.320	12.320	4,235,041
2026-06-11	12.780	12.780	12.120	12.240	12.240	3,264,971
2026-06-10	12.900	13.000	12.580	12.770	12.770	2,444,039
2026-06-09	12.920	13.110	12.750	12.950	12.905	2,305,152
2026-06-08	13.280	13.380	12.750	12.930	12.885	3,039,071
2026-06-05	13.360	13.680	13.280	13.490	13.443	2,204,313
2026-06-04	13.660	13.740	13.190	13.320	13.274	3,178,575
2026-06-03	14.080	14.140	13.600	13.790	13.742	3,889,183
2026-06-02	14.400	14.450	13.950	14.090	14.041	2,928,961
2026-06-01	14.120	14.630	13.940	14.480	14.430	4,093,161
2026-05-29	15.040	15.280	14.080	14.140	14.091	5,698,774
2026-05-28	15.070	15.080	14.450	14.900	14.848	3,981,990
2026-05-27	15.340	15.420	14.770	15.070	15.018	4,289,348
2026-05-26	15.500	15.700	15.010	15.350	15.297	5,496,427
2026-05-25	14.730	15.720	14.730	15.700	15.645	6,307,163
2026-05-22	14.760	15.070	14.190	14.740	14.689	5,356,442
2026-05-21	15.120	15.440	14.580	14.630	14.579	4,812,041
2026-05-20	15.070	15.320	14.850	15.140	15.087	3,410,293
2026-05-19	14.930	15.450	14.840	15.140	15.087	3,449,594
2026-05-18	14.960	14.970	14.690	14.910	14.858	3,047,292
2026-05-15	15.110	15.340	14.780	15.050	14.998	3,951,663
2026-05-14	15.600	15.600	15.010	15.010	14.958	4,682,174
2026-05-13	15.450	15.770	15.380	15.640	15.586	4,530,398
2026-05-12	15.960	15.960	15.480	15.550	15.496	5,675,831
2026-05-11	15.190	16.100	14.820	16.000	15.944	11,347,699
2026-05-08	14.440	15.200	14.370	15.120	15.068	7,100,377
2026-05-07	14.440	14.490	14.220	14.430	14.380	2,808,034
2026-05-06	14.370	14.580	14.240	14.370	14.320	2,780,792
2026-04-30	14.550	14.590	14.230	14.230	14.181	2,481,942
2026-04-29	14.450	14.650	14.240	14.520	14.470	3,146,205
2026-04-28	14.520	14.640	14.210	14.400	14.350	2,847,697
2026-04-27	14.140	14.600	14.020	14.560	14.509	2,957,622
2026-04-24	14.050	14.210	13.820	14.140	14.091	2,242,334
2026-04-23	14.470	14.550	14.070	14.190	14.141	2,265,170
2026-04-22	14.190	14.410	14.140	14.400	14.350	2,325,584
2026-04-21	14.500	14.510	14.120	14.180	14.131	2,619,497
2026-04-20	14.340	14.530	14.280	14.470	14.420	2,520,949

← NewerPage 2 of 2 · 120 trading days

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.