Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.330	14.680	14.280	14.480	14.430	3,940,486
2026-04-16	14.520	14.530	14.280	14.340	14.290	3,552,690
2026-04-15	14.610	14.780	14.410	14.530	14.480	4,044,249
2026-04-14	14.390	14.680	14.270	14.680	14.629	3,235,891
2026-04-13	14.410	14.510	14.290	14.350	14.300	2,312,189
2026-04-10	14.280	14.740	14.280	14.500	14.450	3,203,079
2026-04-09	14.320	14.630	14.230	14.310	14.260	3,421,368
2026-04-08	14.250	14.450	14.220	14.440	14.390	3,566,584
2026-04-07	13.820	14.190	13.810	14.080	14.031	2,342,908
2026-04-03	14.220	14.270	13.870	13.900	13.852	2,807,600
2026-04-02	14.390	14.560	14.200	14.290	14.240	3,537,032
2026-04-01	13.970	14.450	13.860	14.450	14.400	4,551,646
2026-03-31	13.920	14.240	13.800	13.890	13.842	2,840,705
2026-03-30	13.650	14.040	13.630	13.920	13.872	2,654,763
2026-03-27	13.210	13.830	13.210	13.790	13.742	2,723,579
2026-03-26	13.550	13.750	13.320	13.360	13.314	2,200,274
2026-03-25	13.620	13.760	13.400	13.630	13.583	2,796,596
2026-03-24	13.340	13.560	13.170	13.560	13.513	3,634,860
2026-03-23	13.470	13.740	13.000	13.070	13.025	4,704,282
2026-03-20	14.100	14.250	13.700	13.750	13.702	2,898,872
2026-03-19	14.330	14.420	14.050	14.080	14.031	2,918,569
2026-03-18	14.220	14.500	14.120	14.480	14.430	2,515,052
2026-03-17	14.500	14.550	14.190	14.210	14.161	2,300,628
2026-03-16	14.340	14.470	14.160	14.460	14.410	2,115,895
2026-03-13	14.160	14.460	14.160	14.310	14.260	2,248,769
2026-03-12	14.470	14.540	14.320	14.380	14.330	2,107,943
2026-03-11	14.610	14.650	14.410	14.440	14.390	2,110,841
2026-03-10	14.300	14.640	14.300	14.580	14.529	2,817,853
2026-03-09	14.130	14.320	14.040	14.270	14.220	3,535,854
2026-03-06	14.080	14.480	13.940	14.420	14.370	2,835,626
2026-03-05	14.160	14.300	14.070	14.190	14.141	2,761,518
2026-03-04	14.000	14.270	13.700	13.980	13.931	4,044,051
2026-03-03	14.870	14.970	14.080	14.100	14.051	4,629,225
2026-03-02	15.120	15.280	14.700	14.770	14.719	4,290,959
2026-02-27	15.220	15.450	15.100	15.360	15.307	3,339,468
2026-02-26	15.380	15.430	15.150	15.200	15.147	2,558,613
2026-02-25	15.290	15.490	15.210	15.350	15.297	2,909,404
2026-02-24	15.430	15.470	15.030	15.200	15.147	3,700,541
2026-02-13	15.640	15.760	15.270	15.280	15.227	3,173,199
2026-02-12	15.670	16.020	15.530	15.640	15.586	3,618,593
2026-02-11	15.680	15.800	15.550	15.570	15.516	2,901,314
2026-02-10	15.780	15.950	15.600	15.680	15.626	3,162,904
2026-02-09	15.600	16.090	15.530	15.770	15.715	4,840,751
2026-02-06	15.400	15.740	15.300	15.490	15.436	3,132,155
2026-02-05	15.920	15.920	15.510	15.550	15.496	3,536,483
2026-02-04	15.760	16.000	15.600	15.920	15.865	4,410,875
2026-02-03	15.520	15.960	15.230	15.910	15.855	6,347,266
2026-02-02	15.480	15.850	15.200	15.200	15.147	4,481,037
2026-01-30	15.910	15.950	15.410	15.650	15.596	6,468,301
2026-01-29	15.850	16.540	15.650	15.890	15.835	8,878,360
2026-01-28	16.370	16.370	15.850	15.970	15.915	7,547,432
2026-01-27	16.540	16.660	15.900	16.370	16.313	13,747,846
2026-01-26	17.840	18.240	16.700	17.020	16.961	18,889,417
2026-01-23	15.050	17.820	14.970	17.000	16.941	21,951,028
2026-01-22	15.130	15.270	14.920	15.010	14.958	4,494,265
2026-01-21	14.800	15.480	14.710	15.080	15.028	5,848,396
2026-01-20	14.970	15.090	14.680	14.760	14.709	4,610,077
2026-01-19	15.080	15.240	14.870	14.970	14.918	6,678,670
2026-01-16	15.980	15.990	15.170	15.250	15.197	9,350,659
2026-01-15	15.840	16.220	15.580	15.930	15.875	9,529,686

← NewerPage 3 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.