Suzhou Novoprotein Scientific Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	55.000	59.980	53.530	53.830	52.969	2,428,114
2023-10-31	51.000	54.380	50.000	53.600	52.742	1,726,210
2023-10-30	49.170	50.690	48.450	50.240	49.436	427,739
2023-10-27	46.450	48.870	46.060	48.610	47.832	534,663
2023-10-26	46.210	46.760	46.020	46.730	45.982	185,929
2023-10-25	46.800	47.110	46.640	46.890	46.140	233,077
2023-10-24	45.990	47.290	45.720	46.870	46.120	298,645
2023-10-23	47.810	47.810	45.720	46.000	45.264	416,763
2023-10-20	48.890	48.990	47.600	47.810	47.045	221,067
2023-10-19	48.530	49.300	47.650	48.650	47.872	282,026
2023-10-18	50.400	50.730	48.700	48.770	47.990	426,287
2023-10-17	50.990	51.200	50.000	50.520	49.712	309,734
2023-10-16	51.330	52.330	50.020	51.000	50.184	473,635
2023-10-13	51.800	52.650	51.000	51.330	50.509	511,616
2023-10-12	52.230	53.000	51.330	51.840	51.011	504,159
2023-10-11	50.600	53.180	50.570	51.800	50.971	827,238
2023-10-10	52.000	52.000	50.330	50.640	49.830	687,044
2023-10-09	51.600	54.600	49.980	52.630	51.788	1,216,005
2023-09-28	50.820	51.490	49.850	50.030	49.230	492,340
2023-09-27	49.070	51.850	48.750	51.250	50.430	708,958
2023-09-26	49.600	50.180	48.810	48.910	48.127	266,046
2023-09-25	50.160	50.780	49.700	50.130	49.328	224,974
2023-09-22	48.570	50.400	48.130	50.310	49.505	300,962
2023-09-21	50.390	50.390	48.880	48.910	48.127	232,216
2023-09-20	50.360	51.150	49.690	50.300	49.495	266,773
2023-09-19	50.720	51.120	50.350	50.630	49.820	279,269
2023-09-18	51.000	51.400	49.960	51.010	50.194	315,682
2023-09-15	48.780	51.350	48.590	50.550	49.741	541,114
2023-09-14	49.450	49.590	48.500	48.800	48.019	251,484
2023-09-13	51.270	51.300	49.130	49.510	48.718	287,723
2023-09-12	50.770	51.400	50.400	50.780	49.968	287,152
2023-09-11	50.010	51.380	49.490	50.930	50.115	389,546
2023-09-08	49.310	50.250	49.310	49.810	49.013	209,959
2023-09-07	50.600	50.620	49.490	49.600	48.806	357,780
2023-09-06	50.500	51.130	50.300	50.970	50.155	276,919
2023-09-05	51.300	51.300	50.550	50.900	50.086	226,659
2023-09-04	51.300	51.630	50.820	51.260	50.440	300,476
2023-09-01	51.250	51.660	50.690	51.100	50.282	375,812
2023-08-31	51.200	51.700	50.160	51.500	50.676	659,553
2023-08-30	50.110	52.600	49.860	51.220	50.401	869,299
2023-08-29	47.740	50.850	46.490	49.960	49.161	845,076
2023-08-28	52.800	52.800	48.500	48.600	47.822	793,931
2023-08-25	50.300	50.310	48.600	48.680	47.901	509,337
2023-08-24	50.300	51.550	49.520	50.730	49.918	389,501
2023-08-23	50.530	50.900	50.110	50.300	49.495	339,545
2023-08-22	52.080	53.000	49.780	50.920	50.105	960,166
2023-08-21	54.080	54.440	52.130	52.210	51.375	778,643
2023-08-18	56.820	56.820	53.880	54.080	53.215	870,216
2023-08-17	55.700	56.510	54.090	56.320	55.419	880,398
2023-08-16	55.830	58.260	55.500	55.710	54.819	1,037,844
2023-08-15	57.350	57.660	54.970	56.450	55.547	929,469
2023-08-14	58.140	58.210	55.550	56.960	56.049	1,252,501
2023-08-11	59.000	61.400	58.120	58.210	57.279	1,783,363
2023-08-10	57.410	59.960	56.520	59.250	58.302	1,968,256
2023-08-09	52.060	60.290	52.060	58.130	57.200	2,942,831
2023-08-08	51.730	52.590	50.620	51.910	51.079	468,928
2023-08-07	55.000	55.030	51.500	51.910	51.079	943,267
2023-08-04	56.380	56.700	54.800	55.480	54.592	998,960
2023-08-03	53.820	56.800	53.800	56.710	55.803	1,255,883
2023-08-02	54.500	55.280	53.660	53.820	52.959	319,918

← NewerPage 13 of 17 · 982 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-01	0.5000 CNY
2023-06-29	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.