Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.800	19.990	18.510	19.860	19.860	11,558,003
2023-10-26	18.850	19.200	18.530	18.970	18.970	7,256,170
2023-10-25	18.560	19.200	18.540	19.010	19.010	9,785,175
2023-10-24	18.100	18.800	17.730	18.540	18.540	8,122,774
2023-10-23	18.470	18.870	17.380	18.080	18.080	10,597,196
2023-10-20	19.050	19.260	18.510	18.670	18.670	11,023,866
2023-10-19	19.360	20.520	18.230	19.600	19.600	20,198,288
2023-10-18	19.530	20.100	19.330	19.570	19.570	13,607,270
2023-10-17	20.800	20.910	19.570	19.990	19.990	22,955,542
2023-10-16	20.960	22.020	20.670	21.660	21.660	34,703,077
2023-10-13	18.800	20.740	18.420	20.740	20.740	32,963,246
2023-10-12	18.030	19.160	18.030	18.850	18.850	16,453,166
2023-10-11	17.770	18.730	17.710	18.140	18.140	13,036,857
2023-10-10	18.210	18.250	17.480	17.760	17.760	9,419,095
2023-10-09	18.660	18.740	18.090	18.370	18.370	9,432,029
2023-09-28	19.230	19.480	18.530	18.530	18.530	18,396,054
2023-09-27	16.860	18.560	16.830	18.560	18.560	12,874,235
2023-09-26	16.980	17.290	16.830	16.870	16.870	2,610,390
2023-09-25	16.700	17.020	16.680	16.980	16.980	2,097,789
2023-09-22	16.600	16.780	16.260	16.770	16.770	2,032,873
2023-09-21	16.650	16.780	16.510	16.550	16.550	1,603,961
2023-09-20	16.870	17.060	16.730	16.770	16.770	1,649,170
2023-09-19	16.930	17.170	16.800	16.820	16.820	1,715,934
2023-09-18	16.810	16.980	16.730	16.930	16.930	1,857,712
2023-09-15	16.530	17.010	16.400	16.850	16.850	3,437,719
2023-09-14	16.540	16.670	16.370	16.510	16.510	1,314,946
2023-09-13	16.880	16.880	16.340	16.540	16.540	2,075,992
2023-09-12	16.780	17.070	16.650	16.880	16.880	2,855,507
2023-09-11	16.370	16.890	16.300	16.750	16.750	3,664,566
2023-09-08	16.400	16.460	16.180	16.450	16.450	2,468,737
2023-09-07	16.600	16.660	16.330	16.330	16.330	2,934,031
2023-09-06	16.540	16.700	16.400	16.700	16.700	2,107,953
2023-09-05	16.700	16.790	16.580	16.680	16.680	1,635,710
2023-09-04	16.540	16.720	16.360	16.690	16.690	2,178,800
2023-09-01	16.560	16.680	16.370	16.560	16.560	2,094,102
2023-08-31	16.200	16.690	16.000	16.640	16.640	5,136,439
2023-08-30	16.350	16.480	16.140	16.250	16.250	2,411,477
2023-08-29	16.040	16.360	16.000	16.350	16.350	3,151,682
2023-08-28	16.220	16.650	15.890	16.040	16.040	7,333,876
2023-08-25	15.650	15.750	15.340	15.400	15.400	2,573,163
2023-08-24	15.800	15.950	15.460	15.770	15.770	3,042,527
2023-08-23	16.250	16.260	15.780	15.800	15.800	2,413,757
2023-08-22	16.700	16.850	15.830	16.160	16.160	5,447,700
2023-08-21	16.940	17.080	16.720	16.740	16.740	2,068,667
2023-08-18	17.620	17.680	17.000	17.000	17.000	3,708,134
2023-08-17	17.660	17.840	17.410	17.590	17.590	3,977,530
2023-08-16	17.840	18.230	17.620	17.680	17.680	4,503,786
2023-08-15	17.770	18.020	17.380	17.860	17.860	4,847,435
2023-08-14	18.020	18.290	17.410	17.700	17.700	5,699,708
2023-08-11	17.850	18.320	17.690	18.060	18.060	8,577,839
2023-08-10	17.850	17.860	17.500	17.670	17.670	4,857,131
2023-08-09	17.000	18.350	16.920	17.850	17.850	11,837,330
2023-08-08	16.720	16.990	16.510	16.920	16.920	3,980,856
2023-08-07	17.160	17.160	16.390	16.630	16.630	5,473,095
2023-08-04	17.520	17.610	17.130	17.170	17.170	4,861,329
2023-08-03	16.960	17.620	16.930	17.620	17.620	6,643,782
2023-08-02	17.450	17.470	16.920	16.960	16.960	3,789,491
2023-08-01	17.550	17.750	17.420	17.450	17.450	1,854,887
2023-07-31	17.510	17.860	17.510	17.640	17.640	1,873,004
2023-07-28	17.330	17.630	17.200	17.600	17.600	1,630,032

← NewerPage 13 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.