Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 185.05 | 187.80 | 183.85 | 186.05 | 184.19 | 942,762 |
| 2026-01-20 | 188.84 | 188.97 | 183.01 | 185.00 | 183.15 | 1,180,443 |
| 2026-01-19 | 190.40 | 192.30 | 187.55 | 187.72 | 185.84 | 971,360 |
| 2026-01-16 | 193.56 | 194.58 | 190.00 | 190.40 | 188.50 | 1,209,106 |
| 2026-01-15 | 188.45 | 192.20 | 187.07 | 191.83 | 189.91 | 1,719,224 |
| 2026-01-14 | 194.90 | 198.00 | 188.03 | 190.59 | 188.69 | 2,142,936 |
| 2026-01-13 | 205.01 | 205.99 | 193.90 | 193.90 | 191.96 | 2,609,539 |
| 2026-01-12 | 211.00 | 217.86 | 203.01 | 209.66 | 207.57 | 3,268,684 |
| 2026-01-09 | 206.77 | 219.88 | 202.00 | 206.81 | 204.74 | 2,961,910 |
| 2026-01-08 | 195.00 | 210.00 | 193.95 | 202.78 | 200.75 | 2,621,140 |
| 2026-01-07 | 195.03 | 203.17 | 187.28 | 202.82 | 200.79 | 3,376,952 |
| 2026-01-06 | 186.01 | 202.80 | 182.96 | 201.00 | 198.99 | 3,878,032 |
| 2026-01-05 | 197.46 | 197.46 | 181.50 | 186.70 | 184.83 | 3,925,117 |
| 2025-12-31 | 164.09 | 166.29 | 161.89 | 164.55 | 162.91 | 806,564 |
| 2025-12-30 | 163.56 | 166.33 | 162.25 | 163.90 | 162.26 | 1,254,105 |
| 2025-12-29 | 161.00 | 172.00 | 160.34 | 166.30 | 164.64 | 1,995,387 |
| 2025-12-26 | 158.00 | 158.00 | 155.58 | 156.00 | 154.44 | 610,400 |
| 2025-12-25 | 156.15 | 160.20 | 156.15 | 159.06 | 157.47 | 591,504 |
| 2025-12-24 | 155.60 | 157.28 | 154.93 | 156.76 | 155.19 | 390,580 |
| 2025-12-23 | 154.01 | 156.40 | 153.60 | 154.88 | 153.33 | 352,433 |
| 2025-12-22 | 154.39 | 156.48 | 154.20 | 154.56 | 153.02 | 444,383 |
| 2025-12-19 | 154.80 | 155.54 | 153.61 | 153.65 | 152.12 | 442,710 |
| 2025-12-18 | 153.11 | 157.99 | 152.01 | 154.80 | 153.25 | 581,080 |
| 2025-12-17 | 150.76 | 154.87 | 150.72 | 153.67 | 152.13 | 684,424 |
| 2025-12-16 | 154.93 | 155.45 | 148.58 | 149.31 | 147.82 | 704,326 |
| 2025-12-15 | 160.34 | 160.36 | 154.80 | 154.93 | 153.38 | 689,639 |
| 2025-12-12 | 153.70 | 161.49 | 153.70 | 160.00 | 158.40 | 1,193,432 |
| 2025-12-11 | 153.43 | 156.99 | 152.82 | 153.90 | 152.36 | 548,060 |
| 2025-12-10 | 152.80 | 153.99 | 151.10 | 153.53 | 152.00 | 444,685 |
| 2025-12-09 | 154.22 | 154.98 | 152.88 | 153.00 | 151.47 | 316,730 |
| 2025-12-08 | 154.37 | 155.38 | 153.81 | 154.22 | 152.68 | 405,730 |
| 2025-12-05 | 153.00 | 154.49 | 152.50 | 154.08 | 152.54 | 375,585 |
| 2025-12-04 | 155.81 | 156.36 | 153.00 | 153.00 | 151.47 | 401,080 |
| 2025-12-03 | 155.56 | 156.47 | 153.60 | 156.00 | 154.44 | 481,340 |
| 2025-12-02 | 158.56 | 158.56 | 155.33 | 155.56 | 154.01 | 372,400 |
| 2025-12-01 | 158.98 | 159.00 | 157.10 | 158.67 | 157.08 | 420,120 |
| 2025-11-28 | 155.00 | 158.04 | 154.66 | 157.55 | 155.98 | 448,200 |
| 2025-11-27 | 156.40 | 157.23 | 154.88 | 155.57 | 154.02 | 418,860 |
| 2025-11-26 | 156.50 | 158.08 | 156.10 | 156.28 | 154.72 | 496,400 |
| 2025-11-25 | 160.00 | 160.97 | 156.15 | 156.19 | 154.63 | 500,300 |
| 2025-11-24 | 155.90 | 159.48 | 155.88 | 158.67 | 157.08 | 567,300 |
| 2025-11-21 | 161.71 | 163.28 | 155.70 | 155.90 | 154.34 | 585,661 |
| 2025-11-20 | 165.10 | 166.00 | 162.00 | 162.51 | 160.89 | 408,333 |
| 2025-11-19 | 165.39 | 166.37 | 163.58 | 165.60 | 163.95 | 382,126 |
| 2025-11-18 | 167.51 | 168.74 | 163.86 | 165.46 | 163.81 | 621,300 |
| 2025-11-17 | 172.97 | 173.42 | 167.56 | 167.86 | 166.18 | 596,380 |
| 2025-11-14 | 173.00 | 175.10 | 172.50 | 173.39 | 171.66 | 502,801 |
| 2025-11-13 | 169.24 | 175.48 | 168.00 | 173.82 | 172.08 | 917,926 |
| 2025-11-12 | 167.92 | 170.99 | 167.44 | 168.73 | 167.04 | 332,622 |
| 2025-11-11 | 169.58 | 170.48 | 167.08 | 167.96 | 166.28 | 308,280 |
| 2025-11-10 | 171.46 | 172.85 | 167.40 | 169.49 | 167.80 | 465,083 |
| 2025-11-07 | 172.00 | 173.82 | 171.27 | 171.45 | 169.74 | 423,756 |
| 2025-11-06 | 171.89 | 173.79 | 170.55 | 173.00 | 171.27 | 463,343 |
| 2025-11-05 | 168.02 | 173.23 | 166.66 | 171.70 | 169.98 | 569,621 |
| 2025-11-04 | 170.47 | 173.95 | 169.01 | 170.47 | 168.77 | 600,888 |
| 2025-11-03 | 166.30 | 170.66 | 165.06 | 170.58 | 168.88 | 839,155 |
| 2025-10-31 | 166.15 | 167.48 | 164.11 | 166.66 | 165.00 | 430,513 |
| 2025-10-30 | 170.00 | 171.06 | 166.00 | 166.78 | 165.11 | 495,599 |
| 2025-10-29 | 169.28 | 170.85 | 166.71 | 170.68 | 168.97 | 630,184 |
| 2025-10-28 | 168.75 | 171.50 | 166.78 | 168.30 | 166.62 | 587,011 |
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.