Novastar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	134.20	135.48	132.72	134.59	133.97	538,428
2026-07-22	139.04	139.23	134.01	134.05	133.43	842,988
2026-07-21	135.01	139.86	133.18	139.04	138.40	921,992
2026-07-20	136.71	137.87	130.33	135.37	134.75	985,152
2026-07-17	142.00	144.88	135.00	135.48	134.85	1,088,637
2026-07-16	135.01	148.40	133.52	143.00	142.34	1,389,956
2026-07-15	138.00	138.50	135.08	135.69	135.06	663,315
2026-07-14	139.00	139.97	135.58	137.27	136.64	706,908
2026-07-13	147.71	148.43	138.23	138.74	138.10	1,102,172
2026-07-10	144.95	152.66	143.74	148.10	147.42	1,416,450
2026-07-09	138.45	146.19	134.75	145.67	145.00	1,159,294
2026-07-08	139.82	141.73	138.58	139.19	138.55	522,840
2026-07-07	143.00	143.74	138.85	139.81	139.16	691,180
2026-07-06	147.26	148.86	142.50	143.92	143.26	726,272
2026-07-03	145.10	149.65	144.89	146.50	145.82	786,800
2026-07-02	147.17	151.47	144.85	144.87	144.20	1,074,601
2026-07-01	147.00	149.90	145.01	147.16	146.48	908,537
2026-06-30	142.38	150.90	142.09	148.98	148.29	1,292,464
2026-06-29	142.00	142.97	138.58	139.56	138.92	880,452
2026-06-26	144.00	146.60	142.02	143.61	142.95	804,060
2026-06-25	145.13	147.44	143.28	144.50	143.83	582,622
2026-06-24	147.88	148.03	143.25	145.50	144.83	969,056
2026-06-23	152.97	154.20	147.04	148.27	147.59	999,160
2026-06-22	156.06	158.61	148.28	152.87	152.16	991,047
2026-06-18	149.85	161.51	148.90	156.73	156.01	1,433,525
2026-06-17	149.36	151.00	147.47	149.86	149.17	546,758
2026-06-16	147.90	150.00	146.55	149.40	148.71	645,353
2026-06-15	148.24	150.50	145.77	148.00	147.32	746,083
2026-06-12	143.37	148.88	143.31	145.74	145.07	999,127
2026-06-11	141.74	144.70	140.00	141.26	140.61	600,832
2026-06-10	142.49	144.98	139.94	141.90	141.25	572,011
2026-06-09	142.58	144.44	140.98	143.89	143.23	555,335
2026-06-08	147.49	148.98	141.11	142.56	141.90	988,057
2026-06-05	151.98	153.25	149.00	150.49	149.80	756,022
2026-06-04	150.00	153.03	150.00	152.19	151.49	666,319
2026-06-03	151.80	155.33	150.28	151.37	150.67	854,395
2026-06-02	157.00	157.69	151.52	151.80	151.10	1,237,360
2026-06-01	157.78	162.36	156.38	157.60	156.87	817,800
2026-05-29	166.65	167.35	157.30	158.60	157.87	1,000,424
2026-05-28	167.20	168.00	161.11	166.68	165.01	971,307
2026-05-27	175.00	179.39	165.50	167.22	165.55	1,324,427
2026-05-26	178.00	180.60	172.53	176.39	174.63	962,474
2026-05-25	180.20	181.00	176.00	178.66	176.88	945,412
2026-05-22	182.58	182.59	175.00	180.20	178.40	1,524,853
2026-05-21	189.96	191.50	179.00	179.52	177.73	1,548,500
2026-05-20	187.00	192.30	186.01	190.19	188.29	1,424,757
2026-05-19	179.99	189.59	178.46	188.59	186.71	2,292,964
2026-05-18	175.25	186.99	175.13	178.44	176.66	2,117,741
2026-05-15	176.60	179.52	172.50	175.23	173.48	775,552
2026-05-14	180.00	180.80	176.26	176.53	174.77	813,730
2026-05-13	176.80	179.88	175.50	179.02	177.23	586,456
2026-05-12	179.49	179.49	175.21	176.80	175.03	713,280
2026-05-11	178.39	181.00	177.00	178.86	177.07	970,848
2026-05-08	175.09	178.49	172.10	177.80	176.02	682,608
2026-05-07	174.55	175.90	173.01	175.50	173.75	685,452
2026-05-06	173.88	177.71	171.88	173.67	171.94	741,005
2026-04-30	168.23	172.22	166.87	171.40	169.69	542,748
2026-04-29	166.00	171.00	163.53	168.28	166.60	676,697
2026-04-28	171.68	171.68	166.50	167.16	165.49	695,204
2026-04-27	170.00	173.44	165.88	171.71	169.99	931,810

← NewerPage 2 of 5 · 243 trading daysOlder →

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.