Novoray Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	74.685	75.015	71.146	72.900	32.925	1,689,796
2022-02-07	77.423	78.462	72.446	74.385	33.596	2,157,231
2022-01-28	74.208	77.985	70.377	76.915	34.739	6,043,759
2022-01-27	73.931	78.031	73.861	74.254	33.537	2,973,719
2022-01-26	73.462	77.262	72.446	75.062	33.902	2,530,043
2022-01-25	82.308	82.308	73.500	75.200	33.964	5,563,233
2022-01-24	78.369	82.731	76.923	81.385	36.757	1,891,948
2022-01-21	77.692	80.369	75.385	78.954	35.660	2,119,763
2022-01-20	76.923	81.154	75.100	77.977	35.218	2,911,921
2022-01-19	82.631	82.631	76.462	77.692	35.090	2,446,864
2022-01-18	79.192	83.062	78.169	82.308	37.174	2,412,838
2022-01-17	77.000	80.761	75.469	78.808	35.594	1,484,677
2022-01-14	78.269	84.569	77.946	78.816	35.597	2,686,285
2022-01-13	81.923	83.754	78.923	79.538	35.924	2,104,476
2022-01-12	82.854	88.846	82.854	83.585	37.751	2,243,100
2022-01-11	85.369	85.369	80.116	82.854	37.421	2,292,743
2022-01-10	82.769	86.539	79.008	83.631	37.772	2,687,364
2022-01-07	84.192	85.077	80.023	83.100	37.532	2,698,466
2022-01-06	81.108	86.308	79.038	84.239	38.046	2,617,928
2022-01-05	85.269	86.438	79.631	81.162	36.657	2,829,276
2022-01-04	85.285	89.216	83.585	85.292	38.522	2,640,816
2021-12-31	85.908	86.915	82.331	85.285	38.519	2,475,414
2021-12-30	82.900	86.154	80.039	84.662	38.237	2,693,680
2021-12-29	82.808	84.239	80.000	81.231	36.688	2,034,024
2021-12-28	82.377	85.385	80.792	84.215	38.036	2,029,533
2021-12-27	84.108	84.108	78.469	81.923	37.001	4,066,762
2021-12-24	87.654	87.654	82.216	84.062	37.966	2,351,252
2021-12-23	86.762	86.892	83.923	86.123	38.898	2,660,443
2021-12-22	80.931	87.846	78.908	86.154	38.911	5,587,272
2021-12-21	75.354	84.423	72.600	80.231	36.236	5,415,874
2021-12-20	73.654	76.123	73.085	74.623	33.704	1,901,641
2021-12-17	75.308	76.800	72.315	75.446	34.075	3,231,107
2021-12-16	77.854	78.431	75.077	75.615	34.152	1,803,543
2021-12-15	79.400	81.531	76.923	77.662	35.076	1,860,309
2021-12-14	76.592	81.500	75.438	80.277	36.257	3,420,458
2021-12-13	77.869	78.200	75.077	76.592	34.593	3,369,152
2021-12-10	77.292	79.131	75.685	77.869	35.170	3,848,597
2021-12-09	81.085	82.308	76.539	78.008	35.232	5,587,545
2021-12-08	72.062	82.885	71.631	82.462	37.244	7,885,509
2021-12-07	73.592	76.177	71.192	72.077	32.554	4,156,841
2021-12-06	72.900	75.077	72.154	72.923	32.936	3,719,467
2021-12-03	70.062	75.769	67.400	73.185	33.054	4,399,064
2021-12-02	67.946	70.462	67.769	69.308	31.303	3,675,489
2021-12-01	69.985	72.923	67.008	67.946	30.688	4,931,017
2021-11-30	72.308	72.308	68.546	70.000	31.616	3,150,768
2021-11-29	72.323	73.077	70.162	71.723	32.394	3,740,487
2021-11-26	69.931	74.231	69.315	73.077	33.005	2,978,185
2021-11-25	70.769	72.262	69.838	69.946	31.591	1,876,262
2021-11-24	74.300	74.685	70.085	70.677	31.921	3,662,569
2021-11-23	72.969	74.846	70.792	73.639	33.259	2,628,115
2021-11-22	70.408	73.669	70.400	72.969	32.957	3,453,291
2021-11-19	68.154	71.300	67.369	70.769	31.963	2,968,919
2021-11-18	70.962	72.154	66.939	67.692	30.573	4,337,114
2021-11-17	67.369	71.631	66.946	71.231	32.171	3,715,689
2021-11-16	68.000	69.515	66.939	68.054	30.737	2,855,088
2021-11-15	70.000	72.154	66.738	68.946	31.140	3,149,839
2021-11-12	66.662	69.569	64.638	68.723	31.039	4,549,939
2021-11-11	61.877	68.308	61.877	66.154	29.878	5,863,554
2021-11-10	60.569	62.992	59.854	62.546	28.249	4,244,549
2021-11-09	58.192	61.492	57.323	60.915	27.512	3,081,249

← NewerPage 20 of 21 · 1,218 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.