Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 159.59 | 166.33 | 159.59 | 162.76 | 159.69 | 397,598 |
| 2024-07-26 | 161.11 | 164.18 | 160.60 | 161.89 | 158.83 | 381,166 |
| 2024-07-25 | 159.20 | 164.36 | 158.00 | 161.25 | 158.20 | 484,974 |
| 2024-07-24 | 168.10 | 169.77 | 161.01 | 161.23 | 158.18 | 724,901 |
| 2024-07-23 | 177.60 | 177.79 | 166.16 | 170.05 | 166.84 | 897,942 |
| 2024-07-22 | 179.69 | 180.80 | 176.88 | 177.59 | 174.24 | 502,300 |
| 2024-07-19 | 177.02 | 180.40 | 176.37 | 179.70 | 176.31 | 481,567 |
| 2024-07-18 | 178.06 | 180.64 | 174.23 | 179.72 | 176.32 | 473,959 |
| 2024-07-17 | 183.88 | 185.00 | 179.23 | 179.41 | 176.02 | 462,778 |
| 2024-07-16 | 183.16 | 186.50 | 181.80 | 185.32 | 181.82 | 398,542 |
| 2024-07-15 | 185.43 | 186.99 | 183.02 | 184.16 | 180.68 | 443,477 |
| 2024-07-12 | 189.00 | 190.89 | 184.86 | 186.40 | 182.88 | 569,038 |
| 2024-07-11 | 194.50 | 195.00 | 186.18 | 191.29 | 187.68 | 765,817 |
| 2024-07-10 | 193.10 | 201.99 | 191.11 | 192.00 | 188.37 | 677,118 |
| 2024-07-09 | 189.50 | 197.58 | 188.91 | 195.27 | 191.58 | 773,041 |
| 2024-07-08 | 176.08 | 198.00 | 174.07 | 192.30 | 188.67 | 1,501,989 |
| 2024-07-05 | 179.63 | 180.40 | 173.25 | 177.08 | 173.73 | 590,250 |
| 2024-07-04 | 182.99 | 184.34 | 180.30 | 180.49 | 177.08 | 368,724 |
| 2024-07-03 | 177.00 | 186.38 | 175.19 | 183.11 | 179.65 | 858,141 |
| 2024-07-02 | 188.58 | 190.88 | 178.62 | 179.17 | 175.79 | 960,301 |
| 2024-07-01 | 192.97 | 193.59 | 187.95 | 188.00 | 184.45 | 658,700 |
| 2024-06-28 | 185.74 | 201.00 | 185.74 | 194.50 | 190.83 | 1,103,040 |
| 2024-06-27 | 192.21 | 194.37 | 185.65 | 185.73 | 182.22 | 517,911 |
| 2024-06-26 | 189.72 | 195.65 | 189.17 | 193.60 | 189.94 | 511,854 |
| 2024-06-25 | 195.35 | 197.35 | 189.51 | 191.20 | 187.59 | 554,340 |
| 2024-06-24 | 199.00 | 199.99 | 193.00 | 195.40 | 191.71 | 652,120 |
| 2024-06-21 | 206.92 | 209.00 | 194.00 | 201.91 | 198.10 | 1,207,762 |
| 2024-06-20 | 216.37 | 218.27 | 209.77 | 209.77 | 205.81 | 601,195 |
| 2024-06-19 | 220.99 | 221.68 | 215.31 | 218.48 | 214.35 | 496,345 |
| 2024-06-18 | 215.51 | 222.60 | 215.50 | 221.69 | 217.50 | 594,058 |
| 2024-06-17 | 217.00 | 219.45 | 214.60 | 215.91 | 211.83 | 475,880 |
| 2024-06-14 | 218.55 | 219.53 | 214.08 | 218.28 | 214.16 | 619,252 |
| 2024-06-13 | 221.38 | 223.29 | 218.33 | 220.00 | 215.84 | 494,741 |
| 2024-06-12 | 220.00 | 223.64 | 219.20 | 221.53 | 217.34 | 641,146 |
| 2024-06-11 | 213.00 | 222.23 | 211.40 | 222.18 | 217.98 | 591,251 |
| 2024-06-07 | 216.66 | 218.00 | 211.08 | 214.70 | 210.64 | 618,140 |
| 2024-06-06 | 219.78 | 226.58 | 215.00 | 216.50 | 212.41 | 736,643 |
| 2024-06-05 | 225.00 | 226.96 | 219.50 | 219.68 | 215.53 | 573,381 |
| 2024-06-04 | 232.80 | 233.00 | 218.20 | 227.40 | 223.10 | 1,143,210 |
| 2024-06-03 | 228.20 | 242.00 | 227.01 | 232.26 | 227.87 | 969,446 |
| 2024-05-31 | 232.00 | 236.00 | 228.01 | 232.20 | 227.81 | 665,740 |
| 2024-05-30 | 237.00 | 237.99 | 227.99 | 233.00 | 228.60 | 644,665 |
| 2024-05-29 | 438.00 | 445.00 | 432.00 | 440.96 | 230.83 | 927,154 |
| 2024-05-28 | 431.99 | 444.40 | 426.20 | 441.08 | 230.90 | 754,919 |
| 2024-05-27 | 430.00 | 434.95 | 422.22 | 434.80 | 227.61 | 697,594 |
| 2024-05-24 | 466.66 | 469.00 | 430.60 | 431.46 | 225.86 | 1,452,317 |
| 2024-05-23 | 447.99 | 469.94 | 446.66 | 465.39 | 243.62 | 1,178,933 |
| 2024-05-22 | 447.00 | 453.47 | 441.02 | 449.21 | 235.15 | 804,795 |
| 2024-05-21 | 449.00 | 457.93 | 445.60 | 449.95 | 235.54 | 1,119,947 |
| 2024-05-20 | 428.09 | 450.44 | 427.00 | 450.20 | 235.67 | 1,195,005 |
| 2024-05-17 | 412.02 | 432.99 | 411.25 | 428.14 | 224.12 | 1,140,739 |
| 2024-05-16 | 399.00 | 416.50 | 396.80 | 414.89 | 217.19 | 1,112,329 |
| 2024-05-15 | 396.00 | 401.88 | 392.00 | 398.10 | 208.40 | 542,335 |
| 2024-05-14 | 409.38 | 413.66 | 396.00 | 399.00 | 208.87 | 864,982 |
| 2024-05-13 | 413.00 | 416.50 | 408.80 | 409.40 | 214.31 | 406,428 |
| 2024-05-10 | 421.00 | 421.01 | 410.14 | 416.66 | 218.11 | 506,472 |
| 2024-05-09 | 417.00 | 422.50 | 417.00 | 419.47 | 219.58 | 511,645 |
| 2024-05-08 | 419.18 | 424.60 | 416.51 | 419.01 | 219.34 | 481,896 |
| 2024-05-07 | 429.87 | 433.13 | 419.88 | 422.20 | 221.01 | 759,252 |
| 2024-05-06 | 421.88 | 433.00 | 421.88 | 429.50 | 224.83 | 847,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.6800 CNY |
| 2026-05-29 | 0.9000 CNY |
| 2025-09-01 | 0.5600 CNY |
| 2025-05-23 | 0.6500 CNY |
| 2024-12-24 | 0.2109 CNY |
| 2024-05-30 | 17.4600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.