Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 152.09 | 154.59 | 151.68 | 154.08 | 152.05 | 487,763 |
| 2025-07-24 | 149.70 | 152.28 | 149.50 | 151.99 | 149.99 | 387,756 |
| 2025-07-23 | 151.03 | 151.87 | 149.50 | 150.00 | 148.03 | 287,862 |
| 2025-07-22 | 150.88 | 151.85 | 149.54 | 151.50 | 149.51 | 411,420 |
| 2025-07-21 | 150.65 | 150.85 | 149.67 | 150.76 | 148.78 | 293,340 |
| 2025-07-18 | 151.59 | 151.59 | 149.68 | 150.85 | 148.87 | 274,575 |
| 2025-07-17 | 148.56 | 153.60 | 148.33 | 150.81 | 148.83 | 429,300 |
| 2025-07-16 | 149.10 | 150.61 | 148.00 | 148.37 | 146.42 | 351,985 |
| 2025-07-15 | 150.11 | 152.68 | 148.81 | 149.70 | 147.73 | 500,580 |
| 2025-07-14 | 149.95 | 151.44 | 149.11 | 150.90 | 148.92 | 328,920 |
| 2025-07-11 | 148.51 | 149.76 | 147.50 | 149.11 | 147.15 | 306,124 |
| 2025-07-10 | 149.30 | 149.59 | 147.22 | 148.70 | 146.75 | 296,040 |
| 2025-07-09 | 150.95 | 150.99 | 148.24 | 148.65 | 146.70 | 426,389 |
| 2025-07-08 | 149.99 | 151.45 | 148.80 | 150.95 | 148.97 | 652,240 |
| 2025-07-07 | 147.01 | 152.39 | 146.33 | 150.28 | 148.30 | 902,141 |
| 2025-07-04 | 145.30 | 148.00 | 144.72 | 147.65 | 145.71 | 669,978 |
| 2025-07-03 | 143.79 | 145.90 | 143.78 | 145.81 | 143.89 | 441,460 |
| 2025-07-02 | 144.33 | 144.79 | 142.92 | 143.51 | 141.62 | 330,080 |
| 2025-07-01 | 145.00 | 145.18 | 143.80 | 144.93 | 143.03 | 339,880 |
| 2025-06-30 | 144.79 | 145.39 | 144.11 | 145.33 | 143.42 | 386,844 |
| 2025-06-27 | 143.93 | 146.00 | 143.85 | 144.29 | 142.39 | 413,600 |
| 2025-06-26 | 145.09 | 145.67 | 143.56 | 143.93 | 142.04 | 441,009 |
| 2025-06-25 | 145.25 | 146.99 | 143.93 | 145.51 | 143.60 | 552,357 |
| 2025-06-24 | 139.89 | 148.28 | 139.89 | 145.29 | 143.38 | 882,269 |
| 2025-06-23 | 138.29 | 140.29 | 137.62 | 139.89 | 138.05 | 254,820 |
| 2025-06-20 | 138.18 | 139.60 | 138.00 | 138.98 | 137.15 | 297,043 |
| 2025-06-19 | 140.59 | 141.86 | 138.19 | 138.80 | 136.98 | 320,280 |
| 2025-06-18 | 140.19 | 141.28 | 139.23 | 141.00 | 139.15 | 281,759 |
| 2025-06-17 | 141.21 | 141.21 | 139.00 | 140.59 | 138.74 | 366,024 |
| 2025-06-16 | 139.01 | 141.03 | 139.01 | 140.51 | 138.66 | 353,180 |
| 2025-06-13 | 142.99 | 144.80 | 139.66 | 139.98 | 138.14 | 733,085 |
| 2025-06-12 | 142.94 | 145.07 | 141.50 | 143.70 | 141.81 | 538,459 |
| 2025-06-11 | 140.99 | 145.09 | 140.24 | 142.93 | 141.05 | 666,064 |
| 2025-06-10 | 140.48 | 143.23 | 138.69 | 140.99 | 139.14 | 490,789 |
| 2025-06-09 | 140.58 | 140.65 | 139.45 | 140.48 | 138.63 | 297,868 |
| 2025-06-06 | 138.17 | 140.20 | 137.57 | 140.18 | 138.34 | 480,463 |
| 2025-06-05 | 137.01 | 138.25 | 136.04 | 138.25 | 136.43 | 480,120 |
| 2025-06-04 | 137.48 | 138.39 | 136.60 | 137.00 | 135.20 | 404,222 |
| 2025-06-03 | 136.27 | 138.98 | 135.75 | 137.48 | 135.67 | 443,263 |
| 2025-05-30 | 139.60 | 139.60 | 135.15 | 136.24 | 134.45 | 492,448 |
| 2025-05-29 | 137.32 | 140.90 | 137.32 | 140.09 | 138.25 | 342,998 |
| 2025-05-28 | 138.70 | 139.34 | 137.12 | 137.32 | 135.52 | 227,878 |
| 2025-05-27 | 139.64 | 139.99 | 138.20 | 138.37 | 136.55 | 260,960 |
| 2025-05-26 | 139.00 | 140.59 | 138.50 | 139.79 | 137.95 | 207,580 |
| 2025-05-23 | 140.26 | 141.54 | 139.00 | 139.03 | 137.20 | 340,184 |
| 2025-05-22 | 142.02 | 143.30 | 140.70 | 140.90 | 138.41 | 248,430 |
| 2025-05-21 | 143.01 | 143.57 | 141.82 | 142.45 | 139.93 | 241,721 |
| 2025-05-20 | 141.61 | 143.98 | 140.71 | 143.59 | 141.05 | 363,360 |
| 2025-05-19 | 141.63 | 142.00 | 140.25 | 141.32 | 138.82 | 324,000 |
| 2025-05-16 | 142.00 | 143.10 | 141.00 | 141.53 | 139.03 | 296,464 |
| 2025-05-15 | 144.36 | 144.65 | 141.81 | 142.03 | 139.52 | 350,185 |
| 2025-05-14 | 144.77 | 145.77 | 143.50 | 144.71 | 142.15 | 332,365 |
| 2025-05-13 | 147.30 | 147.30 | 144.36 | 144.90 | 142.34 | 347,805 |
| 2025-05-12 | 144.62 | 145.80 | 144.16 | 145.32 | 142.75 | 358,031 |
| 2025-05-09 | 146.01 | 146.49 | 142.90 | 143.25 | 140.72 | 443,741 |
| 2025-05-08 | 143.03 | 147.00 | 142.54 | 146.17 | 143.58 | 502,616 |
| 2025-05-07 | 145.00 | 145.79 | 141.85 | 143.25 | 140.72 | 471,122 |
| 2025-05-06 | 140.69 | 143.28 | 140.61 | 143.16 | 140.63 | 424,448 |
| 2025-04-30 | 139.12 | 140.93 | 139.11 | 139.82 | 137.35 | 291,500 |
| 2025-04-29 | 139.89 | 140.48 | 138.08 | 139.12 | 136.66 | 254,179 |
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.