Novastar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 187.70 | 190.84 | 183.37 | 184.78 | 181.29 | 1,372,548 |
| 2024-10-29 | 190.20 | 194.73 | 189.60 | 189.99 | 186.40 | 1,574,461 |
| 2024-10-28 | 186.00 | 189.48 | 185.30 | 188.45 | 184.89 | 1,476,291 |
| 2024-10-25 | 189.00 | 192.78 | 182.33 | 189.19 | 185.62 | 3,213,901 |
| 2024-10-24 | 201.99 | 203.67 | 199.48 | 200.20 | 196.42 | 894,167 |
| 2024-10-23 | 200.00 | 207.00 | 196.12 | 203.58 | 199.73 | 1,426,073 |
| 2024-10-22 | 202.00 | 204.98 | 198.90 | 200.96 | 197.16 | 1,077,968 |
| 2024-10-21 | 210.00 | 211.65 | 201.00 | 202.00 | 198.18 | 2,018,733 |
| 2024-10-18 | 195.29 | 213.68 | 194.94 | 206.50 | 202.60 | 1,330,351 |
| 2024-10-17 | 195.98 | 202.70 | 195.55 | 196.20 | 192.49 | 1,045,768 |
| 2024-10-16 | 192.80 | 198.00 | 190.11 | 194.15 | 190.48 | 792,894 |
| 2024-10-15 | 201.10 | 204.89 | 196.48 | 196.85 | 193.13 | 1,065,025 |
| 2024-10-14 | 202.05 | 204.69 | 197.00 | 202.72 | 198.89 | 1,012,593 |
| 2024-10-11 | 210.30 | 214.59 | 200.05 | 201.27 | 197.47 | 1,156,019 |
| 2024-10-10 | 226.00 | 227.99 | 210.03 | 214.10 | 210.06 | 1,559,428 |
| 2024-10-09 | 235.00 | 240.00 | 220.00 | 221.16 | 216.98 | 2,612,722 |
| 2024-10-08 | 262.80 | 264.23 | 215.17 | 257.00 | 252.14 | 3,592,765 |
| 2024-09-30 | 194.00 | 224.50 | 194.00 | 220.20 | 216.04 | 2,468,465 |
| 2024-09-27 | 170.89 | 190.95 | 169.00 | 188.05 | 184.50 | 1,739,278 |
| 2024-09-26 | 161.99 | 167.74 | 159.43 | 167.59 | 164.42 | 983,584 |
| 2024-09-25 | 164.21 | 168.20 | 161.26 | 162.20 | 159.14 | 1,047,398 |
| 2024-09-24 | 153.31 | 163.48 | 153.13 | 163.31 | 160.22 | 1,264,039 |
| 2024-09-23 | 154.91 | 156.56 | 152.52 | 152.88 | 149.99 | 498,664 |
| 2024-09-20 | 158.88 | 160.90 | 153.50 | 155.50 | 152.56 | 735,153 |
| 2024-09-19 | 153.47 | 161.50 | 152.50 | 159.18 | 156.17 | 794,464 |
| 2024-09-18 | 156.64 | 156.90 | 151.31 | 152.60 | 149.72 | 491,752 |
| 2024-09-13 | 155.02 | 160.40 | 155.02 | 156.66 | 153.70 | 645,640 |
| 2024-09-12 | 161.64 | 161.94 | 155.28 | 155.40 | 152.46 | 520,859 |
| 2024-09-11 | 160.60 | 161.97 | 155.70 | 160.05 | 157.03 | 775,058 |
| 2024-09-10 | 157.99 | 162.89 | 156.81 | 162.35 | 159.28 | 668,233 |
| 2024-09-09 | 162.69 | 163.17 | 157.17 | 157.98 | 155.00 | 648,502 |
| 2024-09-06 | 166.31 | 166.71 | 160.53 | 163.51 | 160.42 | 897,640 |
| 2024-09-05 | 168.11 | 170.34 | 166.06 | 166.71 | 163.56 | 547,260 |
| 2024-09-04 | 163.78 | 170.26 | 162.80 | 168.66 | 165.47 | 822,103 |
| 2024-09-03 | 164.55 | 168.20 | 163.65 | 165.59 | 162.46 | 604,097 |
| 2024-09-02 | 170.00 | 170.50 | 163.58 | 165.20 | 162.08 | 902,971 |
| 2024-08-30 | 167.58 | 174.00 | 166.20 | 170.01 | 166.80 | 1,201,666 |
| 2024-08-29 | 166.68 | 169.88 | 164.51 | 168.10 | 164.92 | 999,867 |
| 2024-08-28 | 159.99 | 169.64 | 159.00 | 168.10 | 164.92 | 1,719,889 |
| 2024-08-27 | 158.00 | 161.70 | 156.05 | 160.39 | 157.36 | 1,293,104 |
| 2024-08-26 | 158.17 | 161.37 | 151.80 | 159.00 | 156.00 | 1,483,689 |
| 2024-08-23 | 152.11 | 158.88 | 151.90 | 154.43 | 151.51 | 1,379,379 |
| 2024-08-22 | 149.00 | 154.59 | 146.89 | 152.70 | 149.82 | 1,067,989 |
| 2024-08-21 | 149.18 | 151.50 | 146.79 | 148.90 | 146.09 | 665,131 |
| 2024-08-20 | 147.93 | 153.17 | 147.93 | 149.93 | 147.10 | 922,688 |
| 2024-08-19 | 152.81 | 153.61 | 147.90 | 148.17 | 145.37 | 1,034,443 |
| 2024-08-16 | 153.50 | 157.00 | 152.10 | 152.62 | 149.74 | 1,053,606 |
| 2024-08-15 | 162.00 | 162.05 | 150.02 | 153.23 | 150.34 | 1,964,399 |
| 2024-08-14 | 163.87 | 163.87 | 160.80 | 162.70 | 159.63 | 803,709 |
| 2024-08-13 | 161.01 | 165.00 | 161.00 | 164.27 | 161.17 | 1,006,355 |
| 2024-08-12 | 158.02 | 166.58 | 158.02 | 161.80 | 158.74 | 1,369,857 |
| 2024-08-09 | 154.16 | 161.96 | 152.42 | 159.74 | 156.72 | 2,057,662 |
| 2024-08-08 | 153.00 | 154.03 | 145.17 | 153.49 | 150.59 | 2,965,518 |
| 2024-08-07 | 163.47 | 163.80 | 159.10 | 160.03 | 157.01 | 452,881 |
| 2024-08-06 | 159.60 | 163.48 | 157.93 | 163.48 | 160.39 | 590,261 |
| 2024-08-05 | 159.00 | 163.94 | 157.81 | 157.96 | 154.98 | 561,838 |
| 2024-08-02 | 163.97 | 164.68 | 160.80 | 161.22 | 158.17 | 532,701 |
| 2024-08-01 | 167.40 | 169.48 | 164.60 | 165.51 | 162.38 | 469,469 |
| 2024-07-31 | 163.50 | 168.24 | 161.16 | 167.38 | 164.22 | 639,321 |
| 2024-07-30 | 162.49 | 165.37 | 161.16 | 163.36 | 160.27 | 359,674 |
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.