Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.460	11.510	11.160	11.180	11.180	1,582,356
2024-07-23	11.800	11.810	11.460	11.460	11.460	1,578,764
2024-07-22	11.680	11.870	11.550	11.800	11.800	1,571,031
2024-07-19	11.660	11.700	11.480	11.640	11.640	1,251,907
2024-07-18	11.540	11.680	11.310	11.660	11.660	1,627,121
2024-07-17	11.610	11.760	11.450	11.600	11.600	1,610,503
2024-07-16	11.730	11.760	11.550	11.630	11.630	1,376,802
2024-07-15	11.890	12.050	11.600	11.730	11.730	1,759,559
2024-07-12	12.180	12.200	11.960	12.000	12.000	2,208,844
2024-07-11	12.340	12.350	12.120	12.140	12.140	3,283,125
2024-07-10	12.000	12.300	11.870	12.200	12.200	3,015,262
2024-07-09	11.900	12.240	11.810	12.070	12.070	3,877,599
2024-07-08	11.870	12.050	11.620	12.030	12.030	4,785,346
2024-07-05	11.200	11.200	11.200	11.200	11.200	0
2024-07-04	11.420	11.500	11.120	11.200	11.200	1,628,580
2024-07-03	11.630	11.670	11.380	11.400	11.400	1,240,917
2024-07-02	11.440	11.710	11.300	11.590	11.590	2,308,493
2024-07-01	11.200	11.480	10.950	11.450	11.450	2,323,134
2024-06-28	11.150	11.280	11.060	11.170	11.170	2,257,547
2024-06-27	11.420	11.560	11.140	11.140	11.140	1,578,408
2024-06-26	11.160	11.500	11.100	11.490	11.490	2,134,519
2024-06-25	11.000	11.200	10.850	11.170	11.170	2,503,478
2024-06-24	11.370	11.390	11.000	11.000	11.000	3,508,293
2024-06-21	11.130	11.530	11.020	11.500	11.500	2,784,987
2024-06-20	11.390	11.570	11.100	11.150	11.150	2,459,176
2024-06-19	11.510	11.620	11.370	11.390	11.390	1,468,504
2024-06-18	11.480	11.650	11.400	11.530	11.530	1,958,671
2024-06-17	11.660	11.720	11.500	11.530	11.530	1,579,378
2024-06-14	11.880	11.880	11.480	11.660	11.660	2,496,749
2024-06-13	11.970	12.060	11.800	11.830	11.830	2,233,519
2024-06-12	11.700	12.100	11.680	11.970	11.970	2,649,958
2024-06-11	11.520	11.750	11.260	11.740	11.740	2,470,560
2024-06-07	11.280	11.570	11.250	11.500	11.500	2,987,779
2024-06-06	11.700	11.820	11.040	11.160	11.160	4,883,259
2024-06-05	12.010	12.030	11.740	11.750	11.750	2,831,696
2024-06-04	12.160	12.180	11.880	11.980	11.980	2,878,183
2024-06-03	12.600	12.600	12.130	12.170	12.170	3,241,174
2024-05-31	12.620	12.680	12.510	12.530	12.530	2,223,840
2024-05-30	12.650	12.750	12.420	12.600	12.600	1,698,030
2024-05-29	12.470	12.760	12.470	12.590	12.590	1,669,159
2024-05-28	12.660	12.750	12.520	12.520	12.520	1,986,800
2024-05-27	12.800	12.960	12.520	12.720	12.720	2,199,134
2024-05-24	12.960	13.070	12.820	12.840	12.840	1,996,439
2024-05-23	13.300	13.300	12.860	12.900	12.900	2,971,939
2024-05-22	13.140	13.340	13.130	13.250	13.250	2,476,016
2024-05-21	13.330	13.420	13.060	13.140	13.140	3,227,216
2024-05-20	13.570	13.740	13.350	13.400	13.400	3,594,713
2024-05-17	13.580	13.860	13.480	13.650	13.650	2,991,440
2024-05-16	13.700	13.930	13.500	13.640	13.640	3,022,333
2024-05-15	13.880	14.010	13.740	13.750	13.750	3,006,119
2024-05-14	14.030	14.260	13.920	13.980	13.980	3,640,231
2024-05-13	14.380	14.550	14.000	14.050	14.050	5,482,011
2024-05-10	14.720	14.890	14.320	14.370	14.370	6,466,610
2024-05-09	14.500	14.930	14.390	14.730	14.730	8,445,026
2024-05-08	14.800	14.880	14.210	14.640	14.640	11,045,941
2024-05-07	14.180	14.800	13.900	14.720	14.720	14,500,070
2024-05-06	14.030	14.210	13.870	14.190	14.190	8,188,394
2024-04-30	13.310	14.010	13.260	13.800	13.800	7,926,426
2024-04-29	12.700	13.310	12.700	13.290	13.290	3,071,040
2024-04-26	12.790	12.830	12.570	12.770	12.770	2,185,822

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.1650 CNY
2022-06-08	0.2773 CNY
2020-06-29	0.1100 CNY
2019-08-06	0.2000 CNY

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