Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.630	11.790	11.460	11.750	11.669	1,594,374
2025-01-16	11.730	11.900	11.540	11.630	11.550	1,843,302
2025-01-15	11.790	11.840	11.530	11.660	11.579	1,714,346
2025-01-14	11.410	11.830	11.320	11.800	11.718	2,293,636
2025-01-13	11.200	11.480	11.020	11.410	11.331	1,764,626
2025-01-10	11.590	11.700	11.200	11.200	11.122	1,365,401
2025-01-09	11.590	11.770	11.530	11.540	11.460	1,468,687
2025-01-08	11.850	11.860	11.300	11.690	11.609	2,541,052
2025-01-07	11.880	11.950	11.610	11.830	11.748	2,121,062
2025-01-06	11.890	12.170	11.610	11.880	11.798	2,337,354
2025-01-03	12.110	12.300	11.760	11.870	11.788	3,404,622
2025-01-02	12.580	12.610	11.800	12.080	11.996	2,346,375
2024-12-31	12.890	12.960	12.500	12.500	12.413	1,924,724
2024-12-30	13.070	13.100	12.790	12.910	12.821	1,440,556
2024-12-27	13.050	13.290	12.860	13.070	12.980	1,470,408
2024-12-26	12.950	13.180	12.800	13.020	12.930	1,323,788
2024-12-25	13.210	13.290	12.820	12.960	12.870	1,952,620
2024-12-24	13.220	13.340	13.020	13.170	13.079	1,723,035
2024-12-23	13.570	13.600	13.050	13.140	13.049	2,402,628
2024-12-20	13.390	13.650	13.340	13.480	13.387	1,636,137
2024-12-19	13.370	13.530	13.150	13.450	13.357	1,641,456
2024-12-18	13.630	13.660	13.290	13.480	13.387	1,819,204
2024-12-17	14.050	14.090	13.440	13.520	13.426	2,949,418
2024-12-16	13.630	14.340	13.630	14.120	14.022	4,264,918
2024-12-13	14.300	14.340	13.780	13.850	13.754	3,652,440
2024-12-12	14.450	14.450	14.150	14.340	14.241	2,464,447
2024-12-11	14.160	14.470	14.050	14.410	14.310	3,063,054
2024-12-10	14.280	14.340	14.010	14.090	13.992	3,205,497
2024-12-09	14.050	14.280	13.690	13.870	13.774	2,986,897
2024-12-06	13.670	14.170	13.530	14.030	13.933	3,300,594
2024-12-05	13.360	13.760	13.360	13.660	13.565	1,909,326
2024-12-04	13.820	13.840	13.220	13.420	13.327	2,281,120
2024-12-03	13.900	13.940	13.510	13.810	13.714	2,785,183
2024-12-02	13.630	13.980	13.550	13.900	13.804	2,621,008
2024-11-29	13.300	13.880	13.090	13.600	13.506	3,523,813
2024-11-28	13.310	13.420	13.130	13.270	13.178	2,250,831
2024-11-27	12.870	13.330	12.550	13.290	13.198	3,485,614
2024-11-26	13.040	13.360	12.850	12.880	12.791	1,997,285
2024-11-25	12.830	13.150	12.770	13.030	12.940	3,426,265
2024-11-22	13.480	13.620	12.700	12.740	12.652	3,589,418
2024-11-21	13.740	13.860	13.350	13.560	13.466	2,665,964
2024-11-20	13.290	13.840	13.160	13.740	13.645	4,653,296
2024-11-19	12.830	13.330	12.830	13.290	13.198	3,476,964
2024-11-18	12.970	13.240	12.730	12.830	12.741	3,665,382
2024-11-15	13.430	13.630	13.020	13.050	12.960	3,191,910
2024-11-14	14.000	14.020	13.390	13.430	13.337	3,932,599
2024-11-13	14.300	14.560	13.700	14.080	13.983	5,418,968
2024-11-12	14.380	14.800	14.180	14.440	14.340	9,619,922
2024-11-11	13.680	14.420	13.680	14.300	14.201	5,620,152
2024-11-08	13.980	14.170	13.680	13.820	13.724	5,186,952
2024-11-07	13.390	13.870	13.270	13.800	13.704	3,560,984
2024-11-06	13.550	13.780	13.330	13.450	13.357	3,852,650
2024-11-05	13.100	13.620	12.960	13.540	13.446	4,147,804
2024-11-04	12.670	13.100	12.630	13.070	12.980	2,674,654
2024-11-01	13.070	13.290	12.630	12.670	12.582	3,994,351
2024-10-31	12.920	13.570	12.750	13.180	13.089	5,942,068
2024-10-30	12.910	13.190	12.660	12.830	12.741	3,677,136
2024-10-29	13.770	13.890	12.890	13.030	12.940	7,781,789
2024-10-28	13.940	13.940	13.310	13.790	13.695	7,242,544
2024-10-25	12.430	13.990	12.430	13.780	13.685	8,873,333

← NewerPage 8 of 21 · 1,213 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.