Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 168.99 | 172.76 | 167.18 | 171.65 | 169.94 | 542,801 |
| 2026-04-23 | 174.00 | 175.35 | 168.41 | 169.50 | 167.81 | 641,074 |
| 2026-04-22 | 172.14 | 175.27 | 171.50 | 175.15 | 173.40 | 377,888 |
| 2026-04-21 | 173.30 | 175.00 | 172.14 | 172.93 | 171.20 | 312,119 |
| 2026-04-20 | 172.93 | 177.00 | 172.80 | 174.30 | 172.56 | 524,545 |
| 2026-04-17 | 174.61 | 174.99 | 172.45 | 173.37 | 171.64 | 494,700 |
| 2026-04-16 | 175.00 | 178.02 | 173.56 | 174.99 | 173.24 | 711,482 |
| 2026-04-15 | 168.47 | 177.85 | 167.52 | 175.86 | 174.10 | 1,383,370 |
| 2026-04-14 | 168.50 | 168.99 | 165.50 | 167.46 | 165.79 | 350,546 |
| 2026-04-13 | 165.12 | 167.39 | 164.68 | 165.32 | 163.67 | 318,500 |
| 2026-04-10 | 165.06 | 169.87 | 165.06 | 166.93 | 165.26 | 460,699 |
| 2026-04-09 | 166.29 | 166.51 | 164.07 | 164.23 | 162.59 | 347,741 |
| 2026-04-08 | 163.00 | 166.88 | 163.00 | 166.70 | 165.03 | 644,088 |
| 2026-04-07 | 158.08 | 163.23 | 158.00 | 160.45 | 158.85 | 541,661 |
| 2026-04-03 | 159.38 | 159.38 | 155.00 | 155.53 | 153.98 | 457,818 |
| 2026-04-02 | 162.78 | 162.78 | 157.01 | 157.88 | 156.30 | 510,503 |
| 2026-04-01 | 162.92 | 165.53 | 162.18 | 163.29 | 161.66 | 558,949 |
| 2026-03-31 | 163.28 | 164.30 | 159.71 | 160.03 | 158.43 | 493,762 |
| 2026-03-30 | 163.62 | 165.20 | 161.36 | 163.28 | 161.65 | 419,895 |
| 2026-03-27 | 162.96 | 166.65 | 162.01 | 164.70 | 163.05 | 315,352 |
| 2026-03-26 | 166.88 | 167.31 | 162.60 | 164.00 | 162.36 | 344,935 |
| 2026-03-25 | 163.65 | 170.50 | 163.65 | 166.97 | 165.30 | 560,721 |
| 2026-03-24 | 164.61 | 165.15 | 160.38 | 164.16 | 162.52 | 602,619 |
| 2026-03-23 | 168.15 | 168.15 | 158.00 | 161.70 | 160.08 | 882,140 |
| 2026-03-20 | 170.46 | 175.98 | 169.40 | 169.89 | 168.19 | 893,054 |
| 2026-03-19 | 170.71 | 173.00 | 169.31 | 170.00 | 168.30 | 518,736 |
| 2026-03-18 | 169.49 | 173.88 | 168.60 | 173.16 | 171.43 | 496,518 |
| 2026-03-17 | 171.38 | 172.80 | 168.56 | 168.56 | 166.88 | 565,208 |
| 2026-03-16 | 175.31 | 176.39 | 168.66 | 171.24 | 169.53 | 941,216 |
| 2026-03-13 | 174.71 | 183.42 | 173.80 | 176.00 | 174.24 | 1,076,270 |
| 2026-03-12 | 177.51 | 179.18 | 173.96 | 175.63 | 173.88 | 512,036 |
| 2026-03-11 | 176.43 | 182.22 | 175.25 | 178.56 | 176.78 | 711,697 |
| 2026-03-10 | 175.82 | 177.17 | 173.96 | 175.99 | 174.23 | 489,177 |
| 2026-03-09 | 173.11 | 174.58 | 169.59 | 173.12 | 171.39 | 639,162 |
| 2026-03-06 | 175.08 | 178.50 | 171.61 | 176.26 | 174.50 | 758,987 |
| 2026-03-05 | 171.67 | 179.79 | 171.22 | 177.21 | 175.44 | 930,092 |
| 2026-03-04 | 170.00 | 173.75 | 167.00 | 167.68 | 166.00 | 710,490 |
| 2026-03-03 | 180.26 | 182.99 | 171.66 | 171.85 | 170.13 | 899,327 |
| 2026-03-02 | 183.08 | 183.70 | 178.06 | 180.00 | 178.20 | 812,411 |
| 2026-02-27 | 184.70 | 186.88 | 183.30 | 185.60 | 183.75 | 563,490 |
| 2026-02-26 | 182.15 | 186.99 | 181.08 | 185.82 | 183.96 | 921,200 |
| 2026-02-25 | 181.39 | 183.76 | 180.70 | 181.60 | 179.79 | 484,194 |
| 2026-02-24 | 180.56 | 182.94 | 179.22 | 181.00 | 179.19 | 516,073 |
| 2026-02-13 | 181.71 | 183.70 | 179.99 | 180.10 | 178.30 | 410,221 |
| 2026-02-12 | 180.67 | 182.80 | 180.00 | 182.00 | 180.18 | 361,836 |
| 2026-02-11 | 182.99 | 183.35 | 180.30 | 180.69 | 178.88 | 391,884 |
| 2026-02-10 | 180.20 | 183.80 | 180.12 | 182.99 | 181.16 | 523,841 |
| 2026-02-09 | 180.00 | 183.24 | 178.31 | 182.00 | 180.18 | 598,853 |
| 2026-02-06 | 177.02 | 179.80 | 175.40 | 177.53 | 175.76 | 440,300 |
| 2026-02-05 | 176.80 | 178.97 | 176.31 | 177.98 | 176.20 | 522,300 |
| 2026-02-04 | 178.86 | 179.80 | 176.69 | 178.38 | 176.60 | 508,180 |
| 2026-02-03 | 176.94 | 180.50 | 175.88 | 179.63 | 177.84 | 609,836 |
| 2026-02-02 | 178.76 | 180.50 | 175.56 | 175.74 | 173.98 | 666,053 |
| 2026-01-30 | 179.60 | 180.48 | 175.00 | 179.50 | 177.71 | 661,622 |
| 2026-01-29 | 183.00 | 185.30 | 178.79 | 179.06 | 177.27 | 763,162 |
| 2026-01-28 | 186.01 | 187.50 | 183.50 | 183.50 | 181.67 | 583,139 |
| 2026-01-27 | 181.84 | 186.64 | 178.88 | 185.25 | 183.40 | 991,913 |
| 2026-01-26 | 189.06 | 191.20 | 181.66 | 182.06 | 180.24 | 1,478,040 |
| 2026-01-23 | 187.06 | 192.38 | 186.21 | 190.57 | 188.67 | 1,408,164 |
| 2026-01-22 | 186.46 | 188.46 | 184.88 | 185.31 | 183.46 | 890,000 |
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.