Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.330	16.460	15.150	15.320	15.320	4,984,757
2024-01-19	16.860	17.030	16.400	16.400	16.400	2,656,984
2024-01-18	17.000	17.080	16.400	16.940	16.940	2,962,719
2024-01-17	17.590	17.900	17.000	17.000	17.000	3,251,268
2024-01-16	18.000	18.050	17.290	17.590	17.590	3,161,926
2024-01-15	18.580	18.580	17.850	17.980	17.980	2,882,533
2024-01-12	18.600	18.840	18.310	18.350	18.350	1,581,092
2024-01-11	18.200	18.640	18.200	18.600	18.600	1,235,857
2024-01-10	18.210	18.400	17.860	18.200	18.200	1,411,119
2024-01-09	18.490	18.580	18.150	18.310	18.310	1,131,496
2024-01-08	18.630	18.740	18.310	18.360	18.360	1,492,075
2024-01-05	19.060	19.130	18.640	18.710	18.710	1,894,172
2024-01-04	18.890	19.200	18.830	19.120	19.120	1,551,730
2024-01-03	19.180	19.510	18.880	19.020	19.020	1,683,380
2024-01-02	19.270	19.380	19.000	19.230	19.230	2,107,248
2023-12-29	18.440	19.200	18.410	19.120	19.120	3,043,096
2023-12-28	18.210	18.660	18.020	18.450	18.450	2,746,892
2023-12-27	17.980	18.290	17.900	18.200	18.200	1,233,910
2023-12-26	18.620	18.620	17.930	17.980	17.980	2,856,014
2023-12-25	19.000	19.000	18.300	18.630	18.630	3,002,875
2023-12-22	18.970	19.060	18.680	19.040	19.040	2,334,658
2023-12-21	19.240	19.240	18.390	19.050	19.050	3,342,962
2023-12-20	19.340	19.510	19.160	19.180	19.180	1,749,142
2023-12-19	19.250	19.430	18.750	19.420	19.420	2,964,536
2023-12-18	19.750	19.810	19.200	19.280	19.280	2,663,418
2023-12-15	20.590	20.820	19.700	19.800	19.800	5,292,095
2023-12-14	20.520	21.500	20.310	20.630	20.630	8,835,259
2023-12-13	19.570	21.500	19.510	20.650	20.650	12,085,282
2023-12-12	19.280	19.950	19.200	19.580	19.580	2,640,010
2023-12-11	19.260	19.490	18.710	19.230	19.230	3,456,976
2023-12-08	19.300	19.600	19.190	19.300	19.300	2,206,111
2023-12-07	19.740	20.200	19.200	19.250	19.250	4,772,940
2023-12-06	20.410	20.640	19.800	19.820	19.820	4,589,857
2023-12-05	20.450	20.880	20.140	20.530	20.530	4,960,728
2023-12-04	20.870	21.170	20.400	20.510	20.510	4,508,549
2023-12-01	20.800	21.440	20.640	21.010	21.010	7,528,234
2023-11-30	20.210	20.850	20.210	20.830	20.830	5,684,028
2023-11-29	20.440	20.650	20.200	20.360	20.360	3,459,917
2023-11-28	20.940	20.990	20.090	20.500	20.500	6,464,809
2023-11-27	20.820	21.500	20.590	20.820	20.820	10,116,464
2023-11-24	21.020	21.300	20.550	20.820	20.820	6,517,194
2023-11-23	21.160	21.260	20.750	21.000	21.000	5,937,366
2023-11-22	20.400	21.520	20.340	20.990	20.990	9,338,140
2023-11-21	20.810	20.900	20.500	20.560	20.560	6,058,958
2023-11-20	19.870	21.470	19.820	20.960	20.960	13,841,371
2023-11-17	19.660	19.870	19.460	19.780	19.780	5,678,286
2023-11-16	20.250	20.330	19.570	19.760	19.760	7,069,208
2023-11-15	20.120	20.500	19.710	20.410	20.410	7,422,829
2023-11-14	20.030	20.030	19.670	19.840	19.840	3,175,047
2023-11-13	19.920	20.150	19.620	20.060	20.060	3,848,618
2023-11-10	19.740	20.090	19.600	19.910	19.910	5,752,135
2023-11-09	20.590	20.720	19.620	19.700	19.700	10,085,259
2023-11-08	20.100	21.080	20.060	20.590	20.590	9,404,080
2023-11-07	20.610	20.880	20.160	20.220	20.220	6,306,314
2023-11-06	20.510	20.770	20.330	20.570	20.570	5,485,093
2023-11-03	20.300	20.540	20.100	20.210	20.210	4,528,893
2023-11-02	20.400	20.800	20.200	20.380	20.380	6,522,595
2023-11-01	20.710	20.940	20.200	20.560	20.560	7,193,923
2023-10-31	20.790	21.680	20.370	20.680	20.680	14,315,614
2023-10-30	19.780	21.370	19.620	20.900	20.900	16,621,646

← NewerPage 12 of 21 · 1,212 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.