Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.520	17.540	17.320	17.340	17.340	1,444,164
2023-07-26	17.430	17.600	17.370	17.470	17.470	1,602,340
2023-07-25	17.200	17.450	17.190	17.430	17.430	2,257,388
2023-07-24	17.130	17.350	17.090	17.170	17.170	1,608,428
2023-07-21	16.930	17.490	16.890	17.180	17.180	2,803,681
2023-07-20	17.210	17.240	17.010	17.020	17.020	1,785,508
2023-07-19	17.170	17.290	17.050	17.130	17.130	1,406,087
2023-07-18	17.280	17.290	17.030	17.160	17.160	2,043,168
2023-07-17	17.400	17.450	16.890	17.190	17.190	7,612,771
2023-07-14	18.660	18.690	18.510	18.570	18.570	1,199,312
2023-07-13	18.430	18.700	18.420	18.560	18.560	1,333,345
2023-07-12	18.670	18.690	18.410	18.430	18.430	1,455,523
2023-07-11	18.540	18.720	18.420	18.700	18.700	1,324,532
2023-07-10	18.390	18.630	18.390	18.450	18.450	1,270,071
2023-07-07	18.470	18.570	18.370	18.410	18.410	951,673
2023-07-06	18.690	18.690	18.360	18.500	18.500	1,956,076
2023-07-05	18.720	18.800	18.580	18.690	18.690	1,279,574
2023-07-04	18.480	18.730	18.350	18.710	18.710	2,109,691
2023-07-03	18.460	18.630	18.440	18.490	18.490	2,031,476
2023-06-30	18.260	18.620	18.100	18.420	18.420	2,733,724
2023-06-29	17.820	18.290	17.730	18.100	18.100	2,298,520
2023-06-28	18.080	18.080	17.710	17.820	17.820	2,041,007
2023-06-27	17.600	18.090	17.590	18.080	18.080	2,191,071
2023-06-26	17.960	18.050	17.620	17.650	17.650	2,424,925
2023-06-21	18.320	18.390	18.000	18.000	18.000	2,183,320
2023-06-20	18.520	18.600	18.310	18.340	18.340	1,767,273
2023-06-19	18.690	18.760	18.450	18.490	18.490	2,136,823
2023-06-16	18.760	18.970	18.650	18.690	18.690	2,840,509
2023-06-15	18.390	18.780	18.300	18.760	18.760	2,806,993
2023-06-14	18.360	18.420	18.210	18.380	18.380	1,831,823
2023-06-13	18.400	18.540	18.200	18.340	18.340	2,545,988
2023-06-12	18.310	18.550	18.070	18.520	18.520	3,300,791
2023-06-09	18.560	18.770	18.250	18.260	18.260	4,618,089
2023-06-08	18.950	18.990	18.580	18.580	18.580	2,593,432
2023-06-07	19.150	19.270	18.850	18.920	18.920	2,537,358
2023-06-06	19.900	19.920	19.170	19.200	19.200	4,374,878
2023-06-05	20.210	20.210	19.840	19.960	19.960	2,840,398
2023-06-02	20.130	20.300	20.030	20.200	20.200	1,842,765
2023-06-01	20.160	20.370	19.870	20.050	20.050	2,371,737
2023-05-31	20.290	20.510	20.100	20.120	20.120	1,697,298
2023-05-30	20.430	20.530	20.010	20.300	20.300	2,009,487
2023-05-29	20.440	20.690	20.260	20.430	20.430	1,980,665
2023-05-26	20.440	20.630	20.300	20.490	20.490	1,844,668
2023-05-25	20.670	20.770	20.310	20.470	20.305	2,228,334
2023-05-24	20.870	20.930	20.450	20.670	20.503	2,698,108
2023-05-23	20.670	21.190	20.550	21.010	20.841	5,737,610
2023-05-22	20.330	20.670	20.290	20.660	20.494	2,652,302
2023-05-19	20.190	20.430	19.980	20.330	20.166	2,263,950
2023-05-18	20.400	20.500	20.120	20.200	20.037	2,147,654
2023-05-17	20.610	20.690	20.230	20.430	20.265	2,597,085
2023-05-16	20.270	20.660	20.200	20.600	20.434	3,230,423
2023-05-15	20.230	20.380	19.880	20.380	20.216	2,289,987
2023-05-12	20.500	20.570	20.140	20.150	19.988	2,092,698
2023-05-11	20.330	20.670	20.200	20.420	20.255	2,267,747
2023-05-10	20.500	20.540	20.200	20.340	20.176	2,487,801
2023-05-09	20.730	20.790	20.300	20.550	20.384	3,370,327
2023-05-08	20.800	21.060	20.500	20.640	20.474	3,930,547
2023-05-05	20.820	21.260	20.680	20.910	20.742	6,016,965
2023-05-04	20.870	21.210	20.870	20.870	20.702	11,135,159
2023-04-28	23.490	23.490	22.800	23.190	23.003	4,084,642

← NewerPage 14 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.