Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	35.110	36.110	32.660	33.990	33.516	1,387,352
2022-01-26	35.420	37.230	34.760	35.700	35.202	867,742
2022-01-25	35.340	36.660	34.800	35.600	35.104	1,123,096
2022-01-24	34.200	34.800	33.690	34.800	34.315	536,773
2022-01-21	35.310	35.390	33.330	34.060	33.585	1,281,385
2022-01-20	39.420	39.610	35.470	35.580	35.084	1,906,118
2022-01-19	39.500	39.980	38.880	39.030	38.486	536,871
2022-01-18	40.820	40.870	39.180	39.580	39.028	1,364,160
2022-01-17	42.420	42.450	39.610	40.820	40.251	1,883,288
2022-01-14	39.980	42.680	39.500	42.070	41.484	2,511,924
2022-01-13	42.380	43.500	40.000	40.100	39.541	2,546,751
2022-01-12	42.000	43.300	41.300	42.520	41.927	1,565,366
2022-01-11	40.990	43.300	40.000	42.000	41.415	1,842,081
2022-01-10	41.170	41.590	39.510	40.540	39.975	944,794
2022-01-07	39.430	40.890	39.180	40.170	39.610	848,893
2022-01-06	39.060	40.350	39.060	39.690	39.137	738,598
2022-01-05	40.250	40.250	39.000	39.510	38.959	822,965
2022-01-04	41.500	42.300	39.890	40.200	39.640	1,349,341
2021-12-31	40.770	41.720	40.270	41.300	40.724	1,221,999
2021-12-30	39.840	40.680	39.510	40.640	40.074	865,977
2021-12-29	40.140	40.990	39.650	39.830	39.275	1,256,778
2021-12-28	39.470	40.390	39.150	39.900	39.344	855,049
2021-12-27	39.200	39.990	38.430	39.680	39.127	810,491
2021-12-24	39.390	40.100	39.060	39.400	38.851	556,009
2021-12-23	40.000	40.170	39.130	39.360	38.811	577,512
2021-12-22	40.170	40.660	39.770	40.170	39.610	745,890
2021-12-21	39.590	40.420	39.590	40.340	39.778	561,360
2021-12-20	40.000	40.260	39.500	39.970	39.413	1,188,822
2021-12-17	40.770	41.330	40.250	40.850	40.281	1,303,134
2021-12-16	42.200	42.680	40.300	40.900	40.330	2,202,209
2021-12-15	43.800	44.780	41.500	41.860	41.277	1,871,470
2021-12-14	42.510	44.600	42.300	44.130	43.515	1,944,380
2021-12-13	46.240	47.000	42.000	42.700	42.105	3,486,604
2021-12-10	46.000	47.390	45.520	46.710	46.059	1,033,491
2021-12-09	45.320	46.900	44.260	46.350	45.704	1,038,317
2021-12-08	44.180	46.400	43.800	45.600	44.964	1,352,266
2021-12-07	44.210	44.540	43.600	44.180	43.564	1,004,475
2021-12-06	45.800	45.850	43.000	43.700	43.091	1,838,106
2021-12-03	46.530	47.290	45.820	46.050	45.408	927,506
2021-12-02	48.480	48.500	46.230	46.470	45.822	1,200,875
2021-12-01	50.000	50.210	47.880	48.020	47.351	2,293,666
2021-11-30	52.680	52.800	50.010	50.670	49.964	1,808,380
2021-11-29	52.640	56.500	51.830	52.610	51.877	2,462,276
2021-11-26	51.150	54.500	51.020	52.410	51.679	1,404,276
2021-11-25	51.650	53.180	51.180	51.800	51.078	1,906,931
2021-11-24	48.580	51.990	47.790	51.530	50.812	2,873,565
2021-11-23	49.870	49.870	46.800	48.280	47.607	1,642,178
2021-11-22	49.430	50.320	47.700	49.360	48.672	1,578,796
2021-11-19	49.900	50.970	48.320	49.280	48.593	1,797,186
2021-11-18	48.370	51.490	48.340	50.000	49.303	3,793,472
2021-11-17	44.700	49.140	43.500	48.130	47.459	4,110,535
2021-11-16	43.500	45.500	42.810	44.730	44.106	1,553,490
2021-11-15	43.920	45.390	43.500	43.640	43.032	1,365,786
2021-11-12	41.750	44.150	41.750	42.760	42.164	2,642,803
2021-11-11	41.290	42.300	41.100	41.490	40.912	941,302
2021-11-10	41.520	42.330	40.880	41.480	40.902	1,073,352
2021-11-09	41.140	42.180	40.900	41.780	41.198	839,147
2021-11-08	42.620	42.890	40.700	41.170	40.596	1,178,358
2021-11-05	44.010	45.190	42.620	42.630	42.036	1,607,582
2021-11-04	41.500	45.000	41.210	44.100	43.485	2,546,510

← NewerPage 20 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.