Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.810	16.680	15.660	16.030	15.974	17,943,463
2026-01-13	15.980	16.800	15.660	15.960	15.905	17,216,628
2026-01-12	15.380	16.050	15.150	15.830	15.775	13,448,839
2026-01-09	14.390	15.000	14.290	15.000	14.948	10,735,377
2026-01-08	13.810	14.290	13.710	14.150	14.101	3,723,751
2026-01-07	14.050	14.200	13.860	13.900	13.852	5,582,783
2026-01-06	13.990	14.210	13.870	14.060	14.011	4,205,610
2026-01-05	13.300	14.020	13.300	14.000	13.951	5,730,901
2025-12-31	13.270	13.310	13.130	13.280	13.234	2,214,571
2025-12-30	13.360	13.380	13.230	13.270	13.224	2,069,837
2025-12-29	13.370	13.420	13.280	13.330	13.284	1,773,042
2025-12-26	13.530	13.570	13.360	13.400	13.353	2,225,797
2025-12-25	13.500	13.580	13.410	13.490	13.443	1,687,724
2025-12-24	13.440	13.530	13.350	13.500	13.453	1,557,056
2025-12-23	13.580	13.580	13.300	13.400	13.353	2,019,294
2025-12-22	13.510	13.680	13.490	13.550	13.503	2,239,590
2025-12-19	13.520	13.640	13.430	13.550	13.503	1,794,674
2025-12-18	13.120	13.630	13.020	13.530	13.483	2,778,238
2025-12-17	13.000	13.230	12.900	13.170	13.124	2,150,238
2025-12-16	13.130	13.200	12.980	13.020	12.975	1,688,083
2025-12-15	13.410	13.410	13.150	13.170	13.124	1,486,480
2025-12-12	13.270	13.430	13.160	13.410	13.363	2,004,349
2025-12-11	13.500	13.520	13.270	13.300	13.254	1,911,647
2025-12-10	13.570	13.580	13.340	13.500	13.453	1,553,362
2025-12-09	13.630	13.790	13.520	13.560	13.513	1,943,552
2025-12-08	13.710	13.800	13.660	13.680	13.633	1,959,865
2025-12-05	13.430	13.710	13.300	13.680	13.633	2,235,827
2025-12-04	13.570	13.600	13.300	13.430	13.383	2,492,722
2025-12-03	13.830	13.980	13.510	13.570	13.523	2,861,342
2025-12-02	13.810	13.850	13.570	13.800	13.752	2,475,545
2025-12-01	13.730	13.960	13.640	13.820	13.772	2,813,253
2025-11-28	13.570	13.740	13.500	13.690	13.642	2,243,519
2025-11-27	13.610	13.690	13.500	13.570	13.523	2,387,876
2025-11-26	13.660	13.990	13.560	13.610	13.563	3,102,645
2025-11-25	13.660	13.890	13.540	13.690	13.642	2,454,353
2025-11-24	13.500	13.660	13.310	13.600	13.553	2,724,567
2025-11-21	13.870	14.030	13.230	13.390	13.344	5,221,491
2025-11-20	14.300	14.370	13.890	13.950	13.902	3,265,798
2025-11-19	14.420	14.520	14.200	14.270	14.220	3,159,718
2025-11-18	14.490	14.620	14.360	14.560	14.509	3,118,254
2025-11-17	14.990	14.990	14.400	14.460	14.410	4,464,501
2025-11-14	14.610	15.080	14.570	14.860	14.808	4,783,515
2025-11-13	14.630	14.730	14.490	14.710	14.659	3,194,962
2025-11-12	14.760	14.840	14.480	14.620	14.569	4,887,575
2025-11-11	14.690	14.810	14.550	14.720	14.669	3,557,520
2025-11-10	14.490	14.710	14.450	14.690	14.639	3,368,265
2025-11-07	14.610	14.680	14.460	14.530	14.480	2,481,930
2025-11-06	14.750	14.750	14.530	14.660	14.609	2,522,323
2025-11-05	14.690	14.870	14.550	14.700	14.649	3,445,143
2025-11-04	15.080	15.080	14.650	14.800	14.749	3,995,219
2025-11-03	14.780	15.150	14.650	15.040	14.988	7,102,017
2025-10-31	14.170	14.700	14.150	14.630	14.579	4,412,487
2025-10-30	14.330	14.430	14.120	14.140	14.091	4,496,275
2025-10-29	14.490	14.490	14.250	14.330	14.280	3,717,115
2025-10-28	14.490	14.720	14.390	14.510	14.460	3,485,793
2025-10-27	14.720	14.730	14.380	14.500	14.450	3,765,837
2025-10-24	14.700	14.740	14.480	14.560	14.509	4,237,630
2025-10-23	14.740	14.850	14.480	14.770	14.719	2,576,513
2025-10-22	14.830	15.060	14.680	14.720	14.669	2,125,418
2025-10-21	14.470	14.920	14.440	14.900	14.848	3,139,852

← NewerPage 4 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.