Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.300	12.650	12.300	12.420	12.334	3,292,789
2024-10-23	12.420	12.700	12.290	12.430	12.344	4,196,921
2024-10-22	12.430	12.650	12.060	12.460	12.374	4,169,017
2024-10-21	12.480	12.680	12.090	12.390	12.304	4,756,014
2024-10-18	11.380	12.460	11.380	12.100	12.016	5,599,866
2024-10-17	11.680	11.940	11.450	11.470	11.391	3,429,975
2024-10-16	11.460	11.880	11.460	11.610	11.530	2,986,997
2024-10-15	12.030	12.230	11.620	11.660	11.579	4,018,316
2024-10-14	11.760	12.260	11.350	12.090	12.006	4,820,988
2024-10-11	12.620	12.620	11.580	11.770	11.689	5,168,515
2024-10-10	13.040	13.420	12.580	12.600	12.513	5,484,589
2024-10-09	14.300	14.520	12.880	12.950	12.860	7,483,886
2024-10-08	15.700	15.700	13.810	14.800	14.698	10,089,540
2024-09-30	11.800	13.140	11.800	13.140	13.049	8,915,033
2024-09-27	10.750	11.460	10.600	11.390	11.311	2,642,861
2024-09-26	9.890	10.470	9.880	10.470	10.398	2,835,564
2024-09-25	9.840	10.180	9.840	9.970	9.901	3,297,441
2024-09-24	9.170	9.750	9.140	9.750	9.683	3,046,653
2024-09-23	9.170	9.360	9.050	9.130	9.067	2,198,457
2024-09-20	9.350	9.350	9.030	9.110	9.047	1,925,571
2024-09-19	9.140	9.640	9.070	9.380	9.315	2,364,468
2024-09-18	9.370	9.440	9.070	9.150	9.087	2,151,162
2024-09-13	9.770	9.850	9.410	9.450	9.385	2,505,067
2024-09-12	9.850	10.150	9.750	9.810	9.742	1,790,689
2024-09-11	9.710	10.040	9.710	9.930	9.861	1,517,038
2024-09-10	9.900	9.960	9.630	9.830	9.762	1,983,443
2024-09-09	9.880	10.170	9.830	9.920	9.851	1,867,254
2024-09-06	10.280	10.340	9.810	9.860	9.792	1,619,591
2024-09-05	10.130	10.360	10.130	10.300	10.229	1,268,671
2024-09-04	9.990	10.240	9.930	10.080	10.010	1,349,957
2024-09-03	9.990	10.200	9.820	10.040	9.971	1,694,396
2024-09-02	10.390	10.390	9.960	9.990	9.921	1,932,557
2024-08-30	10.070	10.580	9.930	10.360	10.288	2,635,324
2024-08-29	9.610	10.110	9.590	10.070	10.000	2,120,083
2024-08-28	9.560	9.870	9.420	9.650	9.583	1,588,236
2024-08-27	9.550	9.740	9.480	9.570	9.504	1,493,878
2024-08-26	9.510	9.810	9.460	9.580	9.514	2,006,061
2024-08-23	9.720	9.770	9.540	9.590	9.524	1,556,460
2024-08-22	10.010	10.050	9.710	9.770	9.702	1,500,423
2024-08-21	10.090	10.170	9.920	9.970	9.901	1,251,070
2024-08-20	10.470	10.470	9.970	10.040	9.971	2,078,656
2024-08-19	10.580	10.680	10.370	10.440	10.368	2,756,405
2024-08-16	10.630	10.690	10.270	10.530	10.457	3,781,297
2024-08-15	10.320	10.780	10.210	10.690	10.616	5,124,795
2024-08-14	10.550	10.620	10.240	10.270	10.199	1,620,430
2024-08-13	10.690	10.690	10.340	10.620	10.547	1,970,065
2024-08-12	10.600	10.860	10.400	10.680	10.606	2,086,133
2024-08-09	10.880	10.990	10.520	10.540	10.467	1,756,109
2024-08-08	10.860	11.090	10.750	10.880	10.805	2,551,096
2024-08-07	10.800	11.080	10.530	10.910	10.834	3,738,064
2024-08-06	10.450	10.890	10.450	10.870	10.795	2,972,331
2024-08-05	10.550	10.840	10.370	10.400	10.328	2,681,733
2024-08-02	10.460	10.880	10.460	10.560	10.487	3,230,179
2024-08-01	10.540	10.700	10.420	10.540	10.467	2,372,583
2024-07-31	9.870	10.540	9.740	10.540	10.467	4,093,436
2024-07-30	9.780	10.030	9.780	9.870	9.802	2,580,772
2024-07-29	9.990	10.020	9.670	9.860	9.792	3,080,515
2024-07-26	9.850	10.050	9.780	9.890	9.822	1,677,006
2024-07-25	9.630	10.120	9.630	9.860	9.792	3,564,362
2024-07-24	10.000	10.090	9.640	9.670	9.603	3,528,188

← NewerPage 9 of 21 · 1,215 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.