Novogene Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 14.300 | 14.590 | 14.300 | 14.430 | 14.380 | 2,687,631 |
| 2025-10-17 | 14.770 | 14.840 | 14.220 | 14.230 | 14.181 | 4,191,510 |
| 2025-10-16 | 14.900 | 15.000 | 14.620 | 14.660 | 14.609 | 3,825,652 |
| 2025-10-15 | 14.700 | 15.050 | 14.600 | 14.900 | 14.848 | 3,098,852 |
| 2025-10-14 | 15.050 | 15.260 | 14.670 | 14.720 | 14.669 | 3,369,213 |
| 2025-10-13 | 14.710 | 15.230 | 14.580 | 15.000 | 14.948 | 4,638,562 |
| 2025-10-10 | 15.680 | 15.760 | 15.350 | 15.390 | 15.337 | 4,354,986 |
| 2025-10-09 | 15.860 | 16.070 | 15.580 | 15.750 | 15.695 | 4,766,031 |
| 2025-09-30 | 15.400 | 16.000 | 15.290 | 15.830 | 15.775 | 5,013,730 |
| 2025-09-29 | 15.320 | 15.430 | 15.010 | 15.350 | 15.297 | 4,185,777 |
| 2025-09-26 | 15.490 | 15.490 | 15.110 | 15.320 | 15.267 | 3,915,516 |
| 2025-09-25 | 15.210 | 16.100 | 15.210 | 15.540 | 15.486 | 6,962,439 |
| 2025-09-24 | 14.920 | 15.380 | 14.840 | 15.340 | 15.287 | 4,814,337 |
| 2025-09-23 | 15.410 | 15.410 | 14.590 | 14.970 | 14.918 | 6,477,728 |
| 2025-09-22 | 15.560 | 15.730 | 15.270 | 15.410 | 15.357 | 4,388,715 |
| 2025-09-19 | 15.800 | 16.050 | 15.400 | 15.500 | 15.446 | 5,565,325 |
| 2025-09-18 | 15.900 | 16.390 | 15.560 | 15.840 | 15.785 | 8,442,621 |
| 2025-09-17 | 16.130 | 16.150 | 15.730 | 15.830 | 15.775 | 5,808,606 |
| 2025-09-16 | 16.090 | 16.420 | 16.030 | 16.120 | 16.064 | 6,591,092 |
| 2025-09-15 | 16.360 | 16.460 | 16.050 | 16.120 | 16.064 | 5,685,827 |
| 2025-09-12 | 16.680 | 16.740 | 16.010 | 16.310 | 16.253 | 11,172,810 |
| 2025-09-11 | 16.900 | 16.990 | 16.140 | 16.670 | 16.612 | 14,424,912 |
| 2025-09-10 | 16.380 | 17.510 | 16.180 | 17.160 | 17.100 | 18,887,478 |
| 2025-09-09 | 15.820 | 16.470 | 15.800 | 16.170 | 16.114 | 9,558,411 |
| 2025-09-08 | 15.180 | 16.550 | 15.180 | 15.860 | 15.805 | 11,482,746 |
| 2025-09-05 | 14.910 | 15.150 | 14.740 | 15.100 | 15.048 | 3,923,629 |
| 2025-09-04 | 15.200 | 15.580 | 14.580 | 14.850 | 14.798 | 5,808,729 |
| 2025-09-03 | 15.370 | 15.670 | 15.110 | 15.190 | 15.137 | 4,663,637 |
| 2025-09-02 | 15.830 | 15.910 | 15.110 | 15.370 | 15.317 | 6,161,571 |
| 2025-09-01 | 15.580 | 16.160 | 15.470 | 15.820 | 15.765 | 7,044,234 |
| 2025-08-29 | 15.610 | 15.790 | 15.280 | 15.570 | 15.516 | 6,759,460 |
| 2025-08-28 | 15.800 | 16.100 | 14.990 | 15.520 | 15.466 | 10,047,317 |
| 2025-08-27 | 16.400 | 16.770 | 15.820 | 15.850 | 15.795 | 8,138,190 |
| 2025-08-26 | 16.390 | 16.470 | 16.180 | 16.240 | 16.184 | 5,687,777 |
| 2025-08-25 | 16.400 | 16.770 | 16.250 | 16.500 | 16.443 | 7,586,715 |
| 2025-08-22 | 16.070 | 16.430 | 15.990 | 16.410 | 16.353 | 7,599,623 |
| 2025-08-21 | 16.000 | 16.480 | 15.920 | 16.050 | 15.994 | 6,727,068 |
| 2025-08-20 | 16.280 | 16.280 | 15.600 | 16.030 | 15.974 | 9,796,815 |
| 2025-08-19 | 16.540 | 16.830 | 16.260 | 16.280 | 16.223 | 7,351,637 |
| 2025-08-18 | 16.640 | 16.730 | 16.300 | 16.390 | 16.333 | 6,881,679 |
| 2025-08-15 | 16.460 | 16.460 | 16.070 | 16.350 | 16.293 | 7,289,340 |
| 2025-08-14 | 16.990 | 16.990 | 16.310 | 16.370 | 16.313 | 5,919,385 |
| 2025-08-13 | 16.670 | 16.980 | 16.450 | 16.880 | 16.821 | 4,902,561 |
| 2025-08-12 | 16.710 | 16.980 | 16.350 | 16.720 | 16.662 | 4,871,597 |
| 2025-08-11 | 16.230 | 16.870 | 16.010 | 16.700 | 16.642 | 7,669,547 |
| 2025-08-08 | 16.290 | 16.490 | 16.000 | 16.080 | 16.024 | 5,530,111 |
| 2025-08-07 | 16.580 | 17.090 | 16.310 | 16.310 | 16.253 | 7,019,966 |
| 2025-08-06 | 16.480 | 16.700 | 16.290 | 16.500 | 16.443 | 4,707,691 |
| 2025-08-05 | 16.420 | 16.560 | 16.100 | 16.430 | 16.373 | 4,150,341 |
| 2025-08-04 | 16.190 | 16.460 | 15.750 | 16.420 | 16.363 | 5,991,677 |
| 2025-08-01 | 16.440 | 16.690 | 16.220 | 16.290 | 16.233 | 5,088,982 |
| 2025-07-31 | 16.280 | 16.760 | 16.230 | 16.320 | 16.263 | 7,459,481 |
| 2025-07-30 | 16.660 | 16.930 | 16.200 | 16.390 | 16.333 | 9,763,225 |
| 2025-07-29 | 16.290 | 16.760 | 16.010 | 16.750 | 16.692 | 7,695,977 |
| 2025-07-28 | 16.090 | 16.320 | 15.950 | 16.280 | 16.223 | 5,415,294 |
| 2025-07-25 | 15.950 | 16.370 | 15.870 | 16.110 | 16.054 | 7,932,912 |
| 2025-07-24 | 15.700 | 16.150 | 15.590 | 15.950 | 15.895 | 7,786,338 |
| 2025-07-23 | 15.590 | 15.990 | 15.410 | 15.590 | 15.536 | 6,670,541 |
| 2025-07-22 | 15.690 | 15.970 | 15.490 | 15.550 | 15.496 | 6,360,623 |
| 2025-07-21 | 15.730 | 15.980 | 15.650 | 15.770 | 15.715 | 5,526,879 |
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.