Novogene Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.000	20.770	17.480	17.830	17.830	27,112,243
2026-10-15	18.200	21.100	18.200	19.160	19.160	23,094,888
2026-10-14	20.140	20.590	19.560	19.630	19.630	18,083,443
2026-10-13	21.130	21.600	19.950	20.550	20.550	27,407,211
2026-10-12	21.600	23.430	20.780	22.010	22.010	39,417,070
2026-10-09	18.910	22.550	17.410	21.730	21.730	37,935,026
2026-10-08	20.140	20.470	18.590	18.930	18.930	27,194,790
2026-09-30	18.690	21.170	18.570	19.770	19.770	30,215,584
2026-09-29	19.840	20.050	18.610	18.900	18.900	27,245,141
2026-09-28	20.990	21.400	19.390	20.060	20.060	29,138,815
2026-09-24	19.230	21.490	18.700	20.400	20.400	35,993,118
2026-09-23	18.980	19.670	18.410	19.390	19.390	27,589,940
2026-09-22	19.330	20.180	18.440	19.020	19.020	49,413,691
2026-09-21	16.590	18.180	16.420	18.180	18.180	17,898,053
2026-09-18	14.140	16.040	14.130	15.150	15.150	16,615,933
2026-09-17	13.690	14.480	13.500	13.970	13.970	7,696,904
2026-09-16	13.350	13.870	13.180	13.760	13.760	4,404,522
2026-09-15	13.390	13.660	13.280	13.290	13.290	3,569,180
2026-09-14	12.810	13.610	12.700	13.570	13.570	6,532,575
2026-09-11	13.290	13.290	12.690	12.810	12.810	4,899,243
2026-09-10	13.770	13.780	13.300	13.350	13.350	4,616,195
2026-09-09	13.880	13.940	13.680	13.820	13.820	4,325,839
2026-09-08	13.800	14.100	13.560	14.010	14.010	5,220,406
2026-09-07	13.950	14.000	13.670	13.800	13.800	4,512,092
2026-09-04	14.290	14.450	13.890	13.950	13.950	5,630,873
2026-09-03	14.200	14.560	14.070	14.130	14.130	4,608,277
2026-09-02	14.730	14.740	14.250	14.340	14.340	5,454,783
2026-09-01	14.780	14.980	14.560	14.680	14.680	5,818,040
2026-08-31	15.180	15.260	14.670	14.780	14.780	7,172,150
2026-08-28	15.810	16.130	15.390	15.530	15.530	9,281,856
2026-08-27	15.700	16.730	15.410	16.040	16.040	12,822,554
2026-08-26	16.500	16.500	15.650	15.820	15.820	11,625,147
2026-08-25	17.010	17.010	15.760	16.070	16.070	17,487,541
2026-08-24	15.950	17.090	15.510	16.930	16.930	22,325,603
2026-08-21	16.470	17.490	15.750	15.950	15.950	30,386,001
2026-08-20	16.400	17.840	16.200	17.100	17.100	29,004,320
2026-08-19	15.500	15.660	14.830	14.870	14.870	7,323,248
2026-08-18	16.030	16.110	15.630	15.660	15.660	8,208,966
2026-08-17	16.250	16.250	15.720	16.020	16.020	11,063,110
2026-08-14	16.330	16.520	16.060	16.200	16.200	10,515,385
2026-08-13	16.000	17.350	15.600	16.500	16.500	19,852,316
2026-08-12	15.150	17.480	15.150	16.010	16.010	24,029,343
2026-08-11	15.190	15.690	14.980	15.210	15.210	9,299,757
2026-08-10	15.320	15.900	15.010	15.190	15.190	16,002,440
2026-08-07	13.230	15.360	13.100	14.860	14.860	13,877,369
2026-08-06	13.300	13.510	13.000	13.240	13.240	3,318,181
2026-08-05	13.180	13.600	13.180	13.350	13.350	3,706,786
2026-08-04	12.910	13.370	12.910	13.260	13.260	3,421,529
2026-08-03	12.630	13.000	12.550	12.900	12.900	3,466,119
2026-07-31	12.200	12.820	12.200	12.720	12.720	4,243,321
2026-07-30	12.280	12.560	12.130	12.170	12.170	2,758,977
2026-07-29	12.020	12.510	11.880	12.380	12.380	4,053,585
2026-07-28	12.280	12.410	11.970	12.020	12.020	2,279,212
2026-07-27	11.880	12.390	11.800	12.300	12.300	2,753,595
2026-07-24	12.200	12.350	11.890	11.940	11.940	2,267,761
2026-07-23	12.310	12.510	12.070	12.300	12.300	2,830,866
2026-07-22	12.590	12.970	12.360	12.390	12.390	3,443,659
2026-07-21	12.710	12.860	12.190	12.580	12.580	4,332,205
2026-07-20	12.760	13.090	12.410	12.800	12.800	4,070,840
2026-07-17	13.700	13.800	12.690	12.710	12.710	5,318,575

Page 1 of 21 · 1,214 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.