Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 159.98 | 174.66 | 159.49 | 166.94 | 163.99 | 1,877,698 |
| 2025-01-22 | 159.05 | 159.80 | 157.16 | 158.00 | 155.20 | 518,520 |
| 2025-01-21 | 163.21 | 164.30 | 159.11 | 160.38 | 157.54 | 648,709 |
| 2025-01-20 | 161.49 | 165.79 | 161.00 | 163.23 | 160.34 | 572,305 |
| 2025-01-17 | 158.49 | 162.88 | 158.11 | 160.90 | 158.05 | 482,182 |
| 2025-01-16 | 159.01 | 161.53 | 158.00 | 159.27 | 156.45 | 424,754 |
| 2025-01-15 | 162.02 | 163.44 | 158.63 | 158.95 | 156.14 | 604,050 |
| 2025-01-14 | 157.00 | 163.29 | 157.00 | 163.20 | 160.31 | 624,480 |
| 2025-01-13 | 156.32 | 158.90 | 155.08 | 158.29 | 155.49 | 475,440 |
| 2025-01-10 | 164.99 | 165.99 | 158.00 | 158.13 | 155.33 | 628,121 |
| 2025-01-09 | 165.68 | 167.79 | 165.49 | 165.88 | 162.94 | 361,448 |
| 2025-01-08 | 167.25 | 167.67 | 164.31 | 166.49 | 163.54 | 415,035 |
| 2025-01-07 | 167.41 | 168.44 | 165.27 | 168.30 | 165.32 | 398,600 |
| 2025-01-06 | 166.00 | 169.69 | 165.05 | 167.80 | 164.83 | 391,411 |
| 2025-01-03 | 165.43 | 167.60 | 162.85 | 166.78 | 163.83 | 685,205 |
| 2025-01-02 | 172.97 | 174.04 | 164.01 | 166.50 | 163.55 | 812,405 |
| 2024-12-31 | 175.00 | 175.64 | 172.96 | 173.60 | 170.53 | 611,474 |
| 2024-12-30 | 175.68 | 176.47 | 173.01 | 175.39 | 172.29 | 623,670 |
| 2024-12-27 | 179.29 | 179.85 | 175.80 | 176.47 | 173.35 | 870,552 |
| 2024-12-26 | 178.00 | 181.00 | 175.00 | 180.25 | 177.06 | 1,170,849 |
| 2024-12-25 | 174.72 | 180.00 | 174.50 | 178.38 | 175.22 | 880,385 |
| 2024-12-24 | 173.30 | 175.80 | 172.30 | 175.60 | 172.49 | 643,265 |
| 2024-12-23 | 180.00 | 180.00 | 172.50 | 173.29 | 170.02 | 818,191 |
| 2024-12-20 | 179.97 | 182.66 | 177.80 | 179.86 | 176.46 | 879,732 |
| 2024-12-19 | 173.00 | 182.40 | 172.24 | 179.78 | 176.38 | 1,079,516 |
| 2024-12-18 | 172.24 | 176.99 | 171.17 | 174.98 | 171.67 | 709,399 |
| 2024-12-17 | 178.05 | 180.43 | 172.64 | 172.68 | 169.42 | 1,034,747 |
| 2024-12-16 | 184.00 | 189.88 | 178.23 | 178.60 | 175.23 | 1,704,943 |
| 2024-12-13 | 178.89 | 191.42 | 177.28 | 185.69 | 182.18 | 2,288,871 |
| 2024-12-12 | 175.59 | 183.00 | 175.08 | 180.86 | 177.44 | 1,131,231 |
| 2024-12-11 | 175.02 | 175.86 | 174.08 | 175.61 | 172.29 | 582,466 |
| 2024-12-10 | 176.17 | 178.88 | 175.62 | 175.95 | 172.63 | 1,018,102 |
| 2024-12-09 | 173.50 | 174.60 | 171.03 | 172.71 | 169.45 | 592,750 |
| 2024-12-06 | 172.01 | 174.40 | 171.52 | 173.13 | 169.86 | 664,278 |
| 2024-12-05 | 171.80 | 173.78 | 170.96 | 172.01 | 168.76 | 547,264 |
| 2024-12-04 | 176.21 | 176.99 | 171.66 | 172.24 | 168.99 | 665,817 |
| 2024-12-03 | 179.02 | 179.90 | 175.02 | 176.19 | 172.86 | 659,055 |
| 2024-12-02 | 173.98 | 180.39 | 173.59 | 178.67 | 175.29 | 942,452 |
| 2024-11-29 | 172.51 | 177.29 | 171.90 | 176.01 | 172.68 | 697,949 |
| 2024-11-28 | 173.78 | 175.46 | 172.31 | 173.01 | 169.74 | 523,370 |
| 2024-11-27 | 170.60 | 174.75 | 168.50 | 174.68 | 171.38 | 886,096 |
| 2024-11-26 | 171.60 | 174.74 | 170.00 | 170.60 | 167.38 | 631,470 |
| 2024-11-25 | 170.72 | 172.49 | 169.00 | 171.67 | 168.43 | 644,097 |
| 2024-11-22 | 182.08 | 182.98 | 170.77 | 171.18 | 167.95 | 1,244,148 |
| 2024-11-21 | 182.72 | 183.62 | 180.51 | 183.33 | 179.87 | 764,920 |
| 2024-11-20 | 184.82 | 185.60 | 181.10 | 184.40 | 180.92 | 782,538 |
| 2024-11-19 | 179.75 | 184.98 | 179.50 | 184.80 | 181.31 | 802,276 |
| 2024-11-18 | 183.30 | 184.49 | 179.04 | 179.75 | 176.35 | 736,133 |
| 2024-11-15 | 187.00 | 188.86 | 183.21 | 183.31 | 179.85 | 816,704 |
| 2024-11-14 | 196.27 | 197.50 | 187.11 | 187.35 | 183.81 | 1,375,628 |
| 2024-11-13 | 195.00 | 198.86 | 193.23 | 198.25 | 194.50 | 943,144 |
| 2024-11-12 | 201.00 | 202.79 | 195.11 | 196.33 | 192.62 | 1,233,207 |
| 2024-11-11 | 196.08 | 200.10 | 196.01 | 200.05 | 196.27 | 1,372,066 |
| 2024-11-08 | 200.00 | 201.47 | 195.51 | 196.99 | 193.27 | 1,501,196 |
| 2024-11-07 | 189.50 | 199.38 | 189.25 | 199.28 | 195.52 | 1,421,971 |
| 2024-11-06 | 194.19 | 195.60 | 190.29 | 191.35 | 187.74 | 1,286,308 |
| 2024-11-05 | 187.89 | 194.80 | 187.89 | 194.20 | 190.53 | 1,288,714 |
| 2024-11-04 | 183.31 | 187.98 | 182.80 | 187.88 | 184.33 | 1,045,854 |
| 2024-11-01 | 186.00 | 189.50 | 182.02 | 183.31 | 179.85 | 1,299,236 |
| 2024-10-31 | 184.00 | 189.88 | 182.00 | 187.69 | 184.14 | 1,345,409 |
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.