Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	15.830	15.980	15.540	15.890	15.835	8,738,469
2025-07-17	14.880	15.890	14.880	15.830	15.775	8,430,793
2025-07-16	15.100	15.430	14.800	14.970	14.918	5,201,240
2025-07-15	14.930	15.300	14.650	15.240	15.187	6,212,505
2025-07-14	14.860	14.960	14.750	14.960	14.908	3,366,748
2025-07-11	14.980	15.040	14.720	14.860	14.808	5,019,183
2025-07-10	14.590	15.140	14.560	14.940	14.888	6,061,338
2025-07-09	14.620	14.850	14.460	14.650	14.599	4,443,502
2025-07-08	14.400	14.980	14.260	14.630	14.579	5,727,172
2025-07-07	14.130	14.660	14.010	14.370	14.320	6,966,293
2025-07-04	14.160	14.360	14.080	14.160	14.111	3,911,129
2025-07-03	14.030	14.190	13.940	14.160	14.111	3,998,973
2025-07-02	14.160	14.250	13.900	14.030	13.981	4,758,885
2025-07-01	14.160	14.290	13.990	14.200	14.151	4,352,964
2025-06-30	13.730	14.190	13.630	14.120	14.071	4,600,563
2025-06-27	13.580	14.040	13.570	13.730	13.682	4,313,269
2025-06-26	13.790	13.820	13.540	13.580	13.533	3,149,951
2025-06-25	13.490	13.710	13.360	13.690	13.642	3,485,248
2025-06-24	13.150	13.450	13.130	13.440	13.393	3,313,084
2025-06-23	12.820	13.180	12.730	13.140	13.094	3,117,180
2025-06-20	12.940	13.100	12.840	12.860	12.815	2,305,850
2025-06-19	13.110	13.230	12.890	12.920	12.875	3,396,281
2025-06-18	13.320	13.320	13.010	13.120	13.074	3,179,479
2025-06-17	13.460	13.770	13.180	13.260	13.214	5,451,170
2025-06-16	13.400	13.670	13.300	13.450	13.403	5,098,074
2025-06-13	13.950	14.110	13.350	13.390	13.344	9,564,174
2025-06-12	14.050	14.100	13.900	14.050	14.001	4,321,875
2025-06-11	14.080	14.290	13.980	14.010	13.961	3,994,650
2025-06-10	14.350	14.470	13.890	14.050	14.001	5,886,689
2025-06-09	13.970	14.650	13.970	14.440	14.340	7,742,423
2025-06-06	14.100	14.190	13.880	13.990	13.893	4,103,266
2025-06-05	14.130	14.260	13.880	14.160	14.062	4,435,283
2025-06-04	14.360	14.360	14.050	14.130	14.032	4,426,094
2025-06-03	13.800	14.350	13.760	14.270	14.171	8,050,405
2025-05-30	13.990	14.350	13.800	13.870	13.774	6,234,479
2025-05-29	13.500	14.050	13.410	14.000	13.903	5,946,608
2025-05-28	13.730	13.760	13.340	13.400	13.307	2,833,430
2025-05-27	13.600	13.690	13.360	13.600	13.506	2,783,449
2025-05-26	13.570	13.700	13.410	13.570	13.476	3,671,608
2025-05-23	13.580	14.020	13.540	13.620	13.526	5,764,331
2025-05-22	13.860	13.990	13.460	13.510	13.416	4,213,786
2025-05-21	13.940	14.140	13.880	13.920	13.824	2,987,948
2025-05-20	13.840	14.110	13.810	14.030	13.933	3,760,361
2025-05-19	14.030	14.060	13.610	13.830	13.734	4,332,265
2025-05-16	14.070	14.180	13.900	14.050	13.953	2,676,224
2025-05-15	14.230	14.400	14.030	14.090	13.992	4,260,454
2025-05-14	14.600	14.750	14.210	14.370	14.271	8,590,707
2025-05-13	14.300	15.030	14.110	14.700	14.598	10,876,674
2025-05-12	14.000	14.340	13.910	14.150	14.052	5,181,523
2025-05-09	14.360	14.360	13.810	13.890	13.794	4,428,734
2025-05-08	14.120	14.480	14.120	14.330	14.231	3,648,642
2025-05-07	14.550	14.830	14.130	14.260	14.161	5,804,317
2025-05-06	14.170	14.590	14.110	14.540	14.439	5,981,998
2025-04-30	13.900	14.220	13.880	14.060	13.963	4,679,672
2025-04-29	13.800	14.240	13.780	14.030	13.933	4,528,646
2025-04-28	13.710	13.930	13.560	13.780	13.685	4,230,563
2025-04-25	13.860	14.170	13.760	13.840	13.744	3,916,655
2025-04-24	13.950	14.210	13.580	13.760	13.665	4,486,438
2025-04-23	13.950	14.170	13.810	14.020	13.923	4,486,341
2025-04-22	13.810	14.070	13.720	13.800	13.704	2,896,299

← NewerPage 6 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.