Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 419.20 | 428.88 | 412.26 | 417.48 | 218.54 | 795,856 |
| 2024-04-29 | 400.05 | 425.00 | 399.40 | 421.01 | 220.39 | 1,477,571 |
| 2024-04-26 | 390.00 | 404.97 | 388.00 | 404.00 | 211.49 | 1,762,553 |
| 2024-04-25 | 434.86 | 434.86 | 397.01 | 400.00 | 209.39 | 2,466,937 |
| 2024-04-24 | 430.00 | 446.49 | 425.15 | 446.37 | 233.66 | 921,738 |
| 2024-04-23 | 425.73 | 434.69 | 424.26 | 430.00 | 225.10 | 907,680 |
| 2024-04-22 | 425.57 | 430.80 | 420.01 | 425.55 | 222.77 | 844,014 |
| 2024-04-19 | 438.13 | 445.00 | 428.00 | 430.29 | 225.25 | 1,298,768 |
| 2024-04-18 | 461.76 | 479.62 | 447.00 | 447.83 | 234.43 | 2,018,225 |
| 2024-04-17 | 412.00 | 438.04 | 412.00 | 438.04 | 229.30 | 1,030,191 |
| 2024-04-16 | 425.00 | 427.88 | 403.19 | 408.99 | 214.10 | 807,951 |
| 2024-04-15 | 424.80 | 435.40 | 418.88 | 428.00 | 224.05 | 1,017,741 |
| 2024-04-12 | 426.02 | 431.49 | 421.22 | 424.79 | 222.37 | 625,659 |
| 2024-04-11 | 443.69 | 445.77 | 422.38 | 425.78 | 222.89 | 1,215,111 |
| 2024-04-10 | 466.59 | 466.59 | 441.13 | 443.09 | 231.95 | 779,408 |
| 2024-04-09 | 472.28 | 473.00 | 455.80 | 466.80 | 244.36 | 744,547 |
| 2024-04-08 | 471.99 | 477.98 | 463.97 | 472.28 | 247.23 | 490,830 |
| 2024-04-03 | 473.99 | 482.49 | 460.00 | 472.99 | 247.60 | 787,060 |
| 2024-04-02 | 460.13 | 482.88 | 460.13 | 476.00 | 249.18 | 979,124 |
| 2024-04-01 | 449.33 | 464.20 | 443.58 | 462.00 | 241.85 | 825,691 |
| 2024-03-29 | 464.90 | 464.99 | 440.00 | 451.56 | 236.38 | 1,048,519 |
| 2024-03-28 | 466.00 | 472.87 | 462.04 | 464.00 | 242.89 | 640,225 |
| 2024-03-27 | 452.48 | 475.99 | 446.35 | 466.00 | 243.94 | 1,055,125 |
| 2024-03-26 | 441.00 | 456.65 | 440.97 | 454.26 | 237.80 | 940,679 |
| 2024-03-25 | 465.20 | 472.00 | 442.99 | 443.02 | 231.91 | 983,631 |
| 2024-03-22 | 464.99 | 471.34 | 457.00 | 466.51 | 244.21 | 700,257 |
| 2024-03-21 | 473.50 | 485.97 | 462.88 | 463.60 | 242.68 | 969,195 |
| 2024-03-20 | 482.82 | 488.60 | 470.80 | 476.66 | 249.52 | 938,543 |
| 2024-03-19 | 494.49 | 508.00 | 484.01 | 485.08 | 253.93 | 1,152,768 |
| 2024-03-18 | 492.92 | 505.50 | 485.50 | 494.10 | 258.65 | 1,306,180 |
| 2024-03-15 | 464.12 | 498.56 | 463.30 | 495.01 | 259.13 | 1,194,172 |
| 2024-03-14 | 471.98 | 476.00 | 458.00 | 467.59 | 244.77 | 875,134 |
| 2024-03-13 | 457.00 | 482.00 | 455.00 | 472.37 | 247.28 | 1,135,772 |
| 2024-03-12 | 451.93 | 476.00 | 445.61 | 458.00 | 239.75 | 1,135,279 |
| 2024-03-11 | 426.42 | 455.02 | 425.40 | 450.00 | 235.56 | 1,468,420 |
| 2024-03-08 | 417.05 | 441.00 | 409.89 | 430.80 | 225.51 | 1,492,056 |
| 2024-03-07 | 418.00 | 431.00 | 417.77 | 418.01 | 218.82 | 1,428,613 |
| 2024-03-06 | 426.08 | 432.00 | 416.00 | 418.50 | 219.08 | 1,154,690 |
| 2024-03-05 | 423.00 | 439.98 | 416.51 | 431.90 | 226.09 | 1,532,259 |
| 2024-03-04 | 431.00 | 436.00 | 413.08 | 428.15 | 224.13 | 1,589,171 |
| 2024-03-01 | 418.00 | 438.83 | 416.07 | 434.21 | 227.30 | 1,465,607 |
| 2024-02-29 | 410.00 | 428.88 | 407.00 | 421.00 | 220.38 | 1,941,581 |
| 2024-02-28 | 435.00 | 448.88 | 413.00 | 413.01 | 216.20 | 2,468,906 |
| 2024-02-27 | 451.33 | 452.98 | 438.48 | 439.00 | 229.81 | 2,589,992 |
| 2024-02-26 | 422.10 | 459.95 | 415.11 | 458.99 | 240.27 | 2,626,831 |
| 2024-02-23 | 438.00 | 440.00 | 418.50 | 427.90 | 224.00 | 2,058,147 |
| 2024-02-22 | 417.00 | 444.88 | 413.23 | 430.00 | 225.10 | 2,188,233 |
| 2024-02-21 | 427.00 | 434.49 | 412.58 | 420.10 | 219.91 | 2,950,298 |
| 2024-02-20 | 428.00 | 443.95 | 409.05 | 439.00 | 229.81 | 3,511,186 |
| 2024-02-19 | 403.00 | 449.00 | 397.51 | 438.99 | 229.80 | 5,248,066 |
| 2024-02-08 | 333.00 | 418.68 | 333.00 | 384.00 | 201.02 | 10,164,515 |
← NewerPage 11 of 11 · 651 trading days
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.