Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 140.60 | 140.99 | 138.38 | 139.59 | 137.12 | 284,340 |
| 2025-04-25 | 139.38 | 141.88 | 138.80 | 140.59 | 138.10 | 489,791 |
| 2025-04-24 | 139.94 | 140.46 | 138.06 | 138.79 | 136.33 | 400,171 |
| 2025-04-23 | 139.88 | 141.37 | 139.41 | 139.95 | 137.47 | 425,420 |
| 2025-04-22 | 139.64 | 140.47 | 138.88 | 139.20 | 136.74 | 418,609 |
| 2025-04-21 | 140.10 | 140.55 | 138.99 | 139.83 | 137.36 | 439,343 |
| 2025-04-18 | 144.00 | 144.05 | 138.11 | 140.10 | 137.62 | 1,202,529 |
| 2025-04-17 | 146.80 | 149.70 | 146.60 | 149.07 | 146.43 | 499,725 |
| 2025-04-16 | 146.57 | 147.77 | 144.51 | 146.00 | 143.42 | 293,991 |
| 2025-04-15 | 148.18 | 148.18 | 146.00 | 147.87 | 145.25 | 250,413 |
| 2025-04-14 | 149.31 | 150.81 | 147.01 | 148.20 | 145.58 | 570,680 |
| 2025-04-11 | 147.04 | 152.62 | 146.51 | 146.85 | 144.25 | 994,762 |
| 2025-04-10 | 149.80 | 153.33 | 147.63 | 150.00 | 147.35 | 776,392 |
| 2025-04-09 | 135.80 | 149.00 | 132.50 | 147.20 | 144.60 | 1,132,384 |
| 2025-04-08 | 135.99 | 141.02 | 135.03 | 138.00 | 135.56 | 718,307 |
| 2025-04-07 | 153.00 | 153.99 | 132.00 | 133.41 | 131.05 | 992,618 |
| 2025-04-03 | 162.00 | 163.49 | 160.66 | 161.15 | 158.30 | 329,361 |
| 2025-04-02 | 162.99 | 164.64 | 162.32 | 163.25 | 160.36 | 232,280 |
| 2025-04-01 | 162.50 | 164.02 | 162.16 | 163.24 | 160.35 | 325,880 |
| 2025-03-31 | 166.66 | 166.80 | 160.88 | 162.32 | 159.45 | 630,540 |
| 2025-03-28 | 168.49 | 169.29 | 166.68 | 166.87 | 163.92 | 296,920 |
| 2025-03-27 | 168.01 | 169.00 | 166.53 | 168.56 | 165.58 | 329,760 |
| 2025-03-26 | 168.16 | 169.32 | 167.65 | 168.53 | 165.55 | 414,253 |
| 2025-03-25 | 168.24 | 168.99 | 167.25 | 168.44 | 165.46 | 357,380 |
| 2025-03-24 | 168.70 | 169.99 | 166.26 | 168.38 | 165.40 | 594,765 |
| 2025-03-21 | 170.96 | 171.97 | 168.38 | 168.71 | 165.72 | 551,480 |
| 2025-03-20 | 173.40 | 173.91 | 171.01 | 171.36 | 168.33 | 507,305 |
| 2025-03-19 | 175.89 | 175.89 | 172.66 | 173.40 | 170.33 | 625,645 |
| 2025-03-18 | 173.95 | 178.59 | 172.67 | 176.66 | 173.53 | 1,079,724 |
| 2025-03-17 | 171.50 | 176.76 | 170.21 | 173.93 | 170.85 | 912,824 |
| 2025-03-14 | 167.77 | 170.55 | 167.30 | 170.14 | 167.13 | 578,775 |
| 2025-03-13 | 170.68 | 171.35 | 166.56 | 168.10 | 165.13 | 750,509 |
| 2025-03-12 | 171.45 | 172.87 | 170.58 | 170.82 | 167.80 | 606,703 |
| 2025-03-11 | 168.91 | 172.50 | 168.02 | 170.99 | 167.96 | 574,288 |
| 2025-03-10 | 172.00 | 173.39 | 169.02 | 170.61 | 167.59 | 554,640 |
| 2025-03-07 | 174.01 | 174.67 | 171.20 | 172.23 | 169.18 | 795,721 |
| 2025-03-06 | 169.97 | 176.78 | 168.98 | 174.95 | 171.85 | 1,362,159 |
| 2025-03-05 | 169.94 | 170.95 | 166.50 | 169.07 | 166.08 | 488,534 |
| 2025-03-04 | 167.03 | 170.73 | 166.50 | 170.11 | 167.10 | 499,899 |
| 2025-03-03 | 166.80 | 170.69 | 165.33 | 168.10 | 165.13 | 597,923 |
| 2025-02-28 | 172.50 | 172.50 | 165.95 | 166.03 | 163.09 | 1,006,948 |
| 2025-02-27 | 176.33 | 177.10 | 171.23 | 173.47 | 170.40 | 1,067,237 |
| 2025-02-26 | 176.66 | 176.77 | 174.00 | 176.33 | 173.21 | 751,879 |
| 2025-02-25 | 173.00 | 178.59 | 172.00 | 175.30 | 172.20 | 1,008,687 |
| 2025-02-24 | 174.41 | 178.39 | 173.45 | 175.89 | 172.78 | 1,090,145 |
| 2025-02-21 | 171.42 | 174.66 | 170.30 | 174.40 | 171.31 | 1,071,663 |
| 2025-02-20 | 171.99 | 172.72 | 170.03 | 171.14 | 168.11 | 704,659 |
| 2025-02-19 | 169.00 | 173.99 | 168.60 | 172.24 | 169.19 | 980,526 |
| 2025-02-18 | 173.00 | 176.36 | 168.40 | 169.29 | 166.29 | 939,488 |
| 2025-02-17 | 171.51 | 176.28 | 171.51 | 173.74 | 170.67 | 991,994 |
| 2025-02-14 | 171.90 | 173.34 | 170.53 | 172.26 | 169.21 | 697,940 |
| 2025-02-13 | 177.32 | 177.70 | 171.18 | 171.40 | 168.37 | 1,067,242 |
| 2025-02-12 | 176.35 | 178.56 | 174.25 | 176.93 | 173.80 | 856,067 |
| 2025-02-11 | 178.78 | 178.78 | 174.80 | 176.50 | 173.38 | 930,143 |
| 2025-02-10 | 171.06 | 181.38 | 169.48 | 178.69 | 175.53 | 1,919,290 |
| 2025-02-07 | 169.55 | 174.30 | 169.13 | 170.63 | 167.61 | 1,271,865 |
| 2025-02-06 | 168.09 | 170.99 | 166.01 | 170.95 | 167.92 | 1,153,006 |
| 2025-02-05 | 166.90 | 172.88 | 164.01 | 171.29 | 168.26 | 1,160,737 |
| 2025-01-27 | 167.95 | 169.95 | 165.00 | 165.31 | 162.38 | 571,507 |
| 2025-01-24 | 165.27 | 168.25 | 164.50 | 167.92 | 164.95 | 922,575 |
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.