Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 167.15 | 171.56 | 167.15 | 168.75 | 167.06 | 607,287 |
| 2025-10-24 | 166.20 | 170.47 | 165.02 | 167.10 | 165.43 | 530,957 |
| 2025-10-23 | 164.79 | 166.38 | 162.59 | 165.70 | 164.04 | 372,590 |
| 2025-10-22 | 162.43 | 166.65 | 161.71 | 164.90 | 163.25 | 477,295 |
| 2025-10-21 | 162.86 | 164.90 | 162.81 | 162.97 | 161.34 | 353,320 |
| 2025-10-20 | 164.40 | 166.67 | 161.96 | 162.98 | 161.35 | 384,320 |
| 2025-10-17 | 164.35 | 166.66 | 162.88 | 163.68 | 162.04 | 411,965 |
| 2025-10-16 | 166.80 | 167.58 | 163.69 | 164.35 | 162.71 | 415,950 |
| 2025-10-15 | 163.81 | 166.24 | 161.71 | 165.88 | 164.22 | 630,965 |
| 2025-10-14 | 171.00 | 173.88 | 163.07 | 163.12 | 161.49 | 1,110,808 |
| 2025-10-13 | 170.62 | 172.98 | 168.68 | 170.74 | 169.03 | 812,849 |
| 2025-10-10 | 174.70 | 179.48 | 172.50 | 176.00 | 174.24 | 798,300 |
| 2025-10-09 | 173.62 | 178.47 | 171.60 | 175.70 | 173.94 | 896,324 |
| 2025-09-30 | 175.40 | 176.08 | 172.66 | 173.00 | 171.27 | 654,405 |
| 2025-09-29 | 173.00 | 175.97 | 170.61 | 175.48 | 173.73 | 664,283 |
| 2025-09-26 | 178.68 | 179.35 | 173.00 | 173.44 | 171.71 | 825,198 |
| 2025-09-25 | 180.61 | 181.54 | 178.22 | 178.65 | 176.87 | 642,858 |
| 2025-09-24 | 173.51 | 182.00 | 172.99 | 181.12 | 179.31 | 1,131,438 |
| 2025-09-23 | 172.80 | 175.75 | 171.45 | 175.33 | 173.58 | 1,018,707 |
| 2025-09-22 | 173.88 | 176.60 | 171.40 | 173.90 | 172.16 | 791,692 |
| 2025-09-19 | 175.73 | 178.26 | 174.28 | 175.26 | 173.51 | 607,053 |
| 2025-09-18 | 184.00 | 184.20 | 174.19 | 176.80 | 175.03 | 1,365,862 |
| 2025-09-17 | 178.96 | 185.60 | 177.20 | 183.91 | 182.07 | 1,305,817 |
| 2025-09-16 | 174.68 | 181.50 | 172.01 | 179.22 | 177.43 | 1,197,053 |
| 2025-09-15 | 175.95 | 178.00 | 174.23 | 174.68 | 172.93 | 823,272 |
| 2025-09-12 | 179.90 | 184.69 | 177.50 | 177.68 | 175.91 | 1,337,978 |
| 2025-09-11 | 178.04 | 179.90 | 176.06 | 178.20 | 176.42 | 987,409 |
| 2025-09-10 | 175.20 | 180.88 | 175.20 | 179.27 | 177.48 | 992,117 |
| 2025-09-09 | 175.50 | 178.60 | 174.14 | 176.36 | 174.60 | 1,072,984 |
| 2025-09-08 | 175.76 | 175.95 | 173.22 | 175.30 | 173.55 | 795,240 |
| 2025-09-05 | 167.58 | 175.97 | 167.58 | 175.21 | 173.46 | 1,243,212 |
| 2025-09-04 | 172.64 | 174.97 | 165.00 | 167.32 | 165.65 | 1,149,546 |
| 2025-09-03 | 172.04 | 174.44 | 170.20 | 173.61 | 171.88 | 763,220 |
| 2025-09-02 | 177.31 | 177.32 | 169.88 | 173.48 | 171.75 | 1,351,435 |
| 2025-09-01 | 176.62 | 178.79 | 174.15 | 177.65 | 175.88 | 1,176,891 |
| 2025-08-29 | 174.90 | 177.50 | 172.60 | 175.80 | 173.49 | 1,378,834 |
| 2025-08-28 | 169.50 | 175.80 | 168.17 | 175.68 | 173.37 | 1,815,197 |
| 2025-08-27 | 175.07 | 177.95 | 169.88 | 169.99 | 167.76 | 1,968,710 |
| 2025-08-26 | 175.76 | 176.58 | 173.51 | 175.12 | 172.82 | 1,683,252 |
| 2025-08-25 | 181.22 | 182.80 | 175.15 | 176.65 | 174.33 | 2,169,532 |
| 2025-08-22 | 162.53 | 179.22 | 162.53 | 174.84 | 172.54 | 2,841,948 |
| 2025-08-21 | 164.10 | 164.56 | 159.80 | 160.67 | 158.56 | 749,726 |
| 2025-08-20 | 159.00 | 163.85 | 157.50 | 163.19 | 161.05 | 1,060,444 |
| 2025-08-19 | 157.37 | 163.12 | 156.94 | 159.60 | 157.50 | 1,102,005 |
| 2025-08-18 | 155.99 | 158.75 | 155.59 | 157.16 | 155.09 | 746,070 |
| 2025-08-15 | 152.15 | 156.85 | 152.15 | 155.71 | 153.66 | 795,688 |
| 2025-08-14 | 154.97 | 155.14 | 151.60 | 153.58 | 151.56 | 720,285 |
| 2025-08-13 | 155.12 | 155.93 | 153.70 | 154.79 | 152.76 | 782,229 |
| 2025-08-12 | 155.80 | 156.89 | 155.27 | 155.66 | 153.61 | 375,206 |
| 2025-08-11 | 155.27 | 156.41 | 154.74 | 156.03 | 153.98 | 380,644 |
| 2025-08-08 | 157.27 | 157.32 | 154.50 | 154.74 | 152.71 | 463,715 |
| 2025-08-07 | 157.50 | 158.79 | 155.51 | 157.17 | 155.10 | 543,642 |
| 2025-08-06 | 154.80 | 157.82 | 154.44 | 157.18 | 155.11 | 588,001 |
| 2025-08-05 | 155.51 | 155.85 | 154.50 | 155.01 | 152.97 | 384,344 |
| 2025-08-04 | 152.52 | 156.68 | 151.04 | 155.51 | 153.47 | 668,924 |
| 2025-08-01 | 151.50 | 152.60 | 150.53 | 152.34 | 150.34 | 435,988 |
| 2025-07-31 | 153.50 | 154.50 | 151.21 | 151.24 | 149.25 | 573,942 |
| 2025-07-30 | 154.00 | 154.85 | 152.52 | 154.43 | 152.40 | 531,696 |
| 2025-07-29 | 154.75 | 155.68 | 153.14 | 154.39 | 152.36 | 410,180 |
| 2025-07-28 | 154.02 | 155.29 | 152.50 | 155.04 | 153.00 | 441,460 |
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.