Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.700	14.030	13.540	13.940	13.844	3,634,525
2025-04-18	13.720	13.850	13.420	13.680	13.585	3,134,509
2025-04-17	13.400	13.980	13.380	13.690	13.595	4,976,677
2025-04-16	13.540	13.640	13.190	13.450	13.357	5,221,318
2025-04-15	13.760	13.840	13.440	13.660	13.565	5,395,847
2025-04-14	14.120	14.240	13.850	13.910	13.814	4,310,568
2025-04-11	13.530	14.180	13.410	13.930	13.834	6,114,652
2025-04-10	13.500	13.900	13.380	13.560	13.466	5,750,998
2025-04-09	13.120	13.380	11.920	13.250	13.158	8,269,130
2025-04-08	12.700	13.530	12.610	13.100	13.009	12,251,793
2025-04-07	14.380	14.380	12.150	12.350	12.265	9,865,884
2025-04-03	15.380	15.740	15.120	15.190	15.085	3,968,027
2025-04-02	15.490	15.740	15.250	15.510	15.403	4,074,718
2025-04-01	15.270	15.960	15.150	15.410	15.303	6,787,165
2025-03-31	15.110	15.180	14.750	15.020	14.916	4,254,607
2025-03-28	15.200	15.460	15.030	15.100	14.995	3,253,736
2025-03-27	15.270	15.410	14.730	15.220	15.115	4,578,102
2025-03-26	15.080	15.450	15.080	15.170	15.065	4,006,714
2025-03-25	15.280	15.490	14.970	15.220	15.115	4,933,913
2025-03-24	15.410	15.500	14.910	15.190	15.085	4,552,275
2025-03-21	16.050	16.080	15.410	15.460	15.353	5,207,605
2025-03-20	16.680	16.720	15.960	16.000	15.889	8,278,629
2025-03-19	16.660	17.050	16.650	16.710	16.594	3,697,418
2025-03-18	16.850	17.230	16.600	16.750	16.634	6,116,678
2025-03-17	17.390	17.400	16.700	16.770	16.654	6,585,257
2025-03-14	17.060	17.300	16.660	17.250	17.131	4,659,164
2025-03-13	17.360	17.490	16.680	16.930	16.813	6,911,894
2025-03-12	17.490	17.830	17.300	17.440	17.319	6,535,658
2025-03-11	17.540	17.880	17.430	17.480	17.359	6,964,388
2025-03-10	18.990	19.330	17.800	17.980	17.856	10,880,435
2025-03-07	18.140	18.950	17.810	17.920	17.796	9,871,363
2025-03-06	17.970	18.690	17.940	18.400	18.273	11,252,149
2025-03-05	18.700	18.900	17.650	18.100	17.975	15,615,654
2025-03-04	17.600	19.380	17.510	19.320	19.186	16,661,849
2025-03-03	17.410	18.340	16.980	17.870	17.746	11,911,746
2025-02-28	18.050	18.210	17.110	17.240	17.121	9,105,927
2025-02-27	18.020	18.550	17.700	18.200	18.074	8,202,081
2025-02-26	18.520	18.680	17.900	18.200	18.074	10,135,200
2025-02-25	18.360	18.940	18.110	18.510	18.382	10,744,076
2025-02-24	19.250	19.250	18.310	18.560	18.432	13,900,476
2025-02-21	18.400	19.620	18.400	19.270	19.137	14,928,978
2025-02-20	19.090	21.220	18.640	18.860	18.729	24,620,072
2025-02-19	17.930	19.890	17.610	19.680	19.544	22,495,850
2025-02-18	18.990	18.990	17.700	17.930	17.806	21,423,100
2025-02-17	18.000	20.400	17.950	19.330	19.196	32,284,588
2025-02-14	14.240	17.100	14.240	17.100	16.982	17,072,123
2025-02-13	14.690	14.850	14.230	14.250	14.151	6,593,421
2025-02-12	14.590	14.970	14.400	14.550	14.449	8,157,805
2025-02-11	14.850	14.900	14.390	14.710	14.608	7,827,723
2025-02-10	14.090	15.240	14.090	14.800	14.698	13,664,209
2025-02-07	13.480	14.850	13.350	14.020	13.923	14,753,196
2025-02-06	12.210	13.750	12.130	13.600	13.506	8,447,861
2025-02-05	12.260	12.530	12.210	12.340	12.255	2,645,833
2025-01-27	12.160	12.340	12.010	12.160	12.076	2,268,732
2025-01-24	11.890	12.250	11.780	12.220	12.135	2,608,474
2025-01-23	11.810	12.070	11.720	11.870	11.788	2,979,083
2025-01-22	11.780	12.040	11.650	11.760	11.679	2,298,611
2025-01-21	11.920	12.060	11.660	11.770	11.689	1,472,971
2025-01-20	11.810	12.160	11.810	11.940	11.857	2,314,657
2025-01-17	11.630	11.790	11.460	11.750	11.669	1,594,374

← NewerPage 7 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.