Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	46.231	50.462	46.154	49.962	22.565	2,167,409
2022-05-09	47.385	49.523	46.323	47.838	21.606	2,223,442
2022-05-06	48.739	49.646	47.500	47.523	21.464	1,714,149
2022-05-05	48.154	50.392	46.161	50.000	22.583	2,346,236
2022-04-29	45.000	48.377	44.231	47.461	21.436	2,694,158
2022-04-28	46.216	46.216	43.892	44.423	20.064	2,682,704
2022-04-27	41.538	46.054	39.738	45.492	20.547	5,063,897
2022-04-26	44.138	44.938	40.900	41.231	18.622	3,489,806
2022-04-25	47.362	47.400	43.854	44.138	19.935	3,777,457
2022-04-22	49.231	50.369	47.700	48.054	21.704	2,594,670
2022-04-21	51.931	53.692	49.815	50.000	22.583	1,254,607
2022-04-20	54.208	54.615	51.962	52.738	23.819	1,063,610
2022-04-19	55.961	57.039	53.477	53.539	24.181	1,239,976
2022-04-18	53.838	56.885	52.600	55.600	25.112	1,829,093
2022-04-15	54.138	56.739	52.323	54.615	24.667	3,401,395
2022-04-14	55.692	57.085	54.954	55.854	25.226	1,579,053
2022-04-13	56.831	56.831	54.231	54.769	24.737	2,172,695
2022-04-12	56.646	57.615	55.485	56.300	25.428	2,021,615
2022-04-11	58.831	59.323	55.754	56.192	25.379	1,797,038
2022-04-08	58.469	59.816	57.008	58.792	26.554	4,112,071
2022-04-07	61.700	62.231	58.500	59.769	26.995	2,836,846
2022-04-06	61.977	64.815	61.239	61.969	27.988	2,393,149
2022-04-01	63.538	64.062	62.008	63.915	28.867	1,668,941
2022-03-31	64.631	66.916	63.208	64.462	29.114	1,797,460
2022-03-30	63.538	66.062	63.123	65.262	29.475	1,427,973
2022-03-29	64.215	64.623	61.362	62.523	28.239	1,756,897
2022-03-28	64.615	65.600	62.592	63.546	28.701	1,399,777
2022-03-25	65.615	67.908	64.985	65.615	29.635	1,249,040
2022-03-24	66.877	67.400	64.292	65.377	29.528	1,396,314
2022-03-23	68.208	68.208	66.146	67.408	30.445	764,815
2022-03-22	69.846	69.846	67.000	67.446	30.462	1,407,967
2022-03-21	69.900	69.923	67.785	69.908	31.574	1,061,366
2022-03-18	71.615	72.731	68.862	69.908	31.574	1,476,215
2022-03-17	69.062	73.154	68.923	72.208	32.613	2,186,101
2022-03-16	66.738	69.877	62.154	68.961	31.146	3,101,041
2022-03-15	68.008	70.000	65.631	65.638	29.646	2,507,818
2022-03-14	72.208	73.569	67.923	67.923	30.678	1,545,100
2022-03-11	70.969	73.015	69.585	71.716	32.390	1,924,554
2022-03-10	73.161	74.185	71.377	71.546	32.314	2,350,893
2022-03-09	68.092	72.038	68.092	70.892	32.019	3,420,657
2022-03-08	71.562	71.562	67.846	68.446	30.914	2,719,896
2022-03-07	72.308	73.069	68.815	70.508	31.845	3,390,742
2022-03-04	73.385	73.792	70.777	73.077	33.005	2,956,803
2022-03-03	77.731	77.731	73.308	73.600	33.241	2,238,991
2022-03-02	79.092	79.092	76.192	76.931	34.746	1,320,888
2022-03-01	80.069	80.331	77.408	78.154	35.298	1,446,443
2022-02-28	80.077	82.469	78.154	79.708	36.000	1,699,825
2022-02-25	79.846	82.308	78.116	80.785	36.486	2,442,323
2022-02-24	79.385	80.592	76.923	77.300	34.913	1,647,438
2022-02-23	74.008	80.923	74.008	79.538	35.924	2,114,691
2022-02-22	75.923	75.923	73.346	74.815	33.790	1,136,829
2022-02-21	75.477	76.454	74.077	75.923	34.291	1,424,274
2022-02-18	72.231	75.146	71.269	74.685	33.731	2,033,659
2022-02-17	70.062	73.231	69.723	72.692	32.832	1,880,233
2022-02-16	70.692	71.615	69.000	70.062	31.643	1,832,000
2022-02-15	65.892	70.762	65.892	69.700	31.480	2,223,009
2022-02-14	65.800	69.123	65.500	67.692	30.573	2,851,442
2022-02-11	69.346	69.346	65.923	66.285	29.937	4,262,412
2022-02-10	72.131	72.292	68.154	68.923	31.129	3,200,226
2022-02-09	72.392	72.985	70.000	71.546	32.314	2,535,831

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.6780 CNY
2022-05-20	0.6080 CNY
2021-06-24	0.5000 CNY
2020-06-24	0.5000 CNY

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