Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.010	28.100	26.980	28.050	27.824	11,869,183
2023-01-31	27.420	27.470	26.850	27.030	26.812	10,388,732
2023-01-30	26.740	26.980	26.570	26.800	26.584	5,074,823
2023-01-20	26.300	26.940	26.230	26.720	26.505	4,568,133
2023-01-19	26.220	26.500	26.060	26.320	26.108	3,508,038
2023-01-18	26.500	26.500	26.200	26.220	26.009	3,323,800
2023-01-17	26.820	26.840	26.240	26.350	26.138	5,398,666
2023-01-16	26.460	27.070	26.350	26.710	26.495	6,442,181
2023-01-13	26.520	26.870	26.200	26.490	26.277	5,366,188
2023-01-12	26.290	26.870	26.100	26.500	26.286	6,110,811
2023-01-11	26.600	26.990	26.210	26.410	26.197	6,904,516
2023-01-10	25.830	26.950	25.450	26.800	26.584	11,680,412
2023-01-09	26.040	26.160	25.650	25.790	25.582	6,468,067
2023-01-06	26.000	26.250	25.830	25.890	25.681	5,650,804
2023-01-05	25.620	26.310	25.400	26.090	25.880	7,387,674
2023-01-04	26.100	26.200	25.500	25.740	25.533	8,206,246
2023-01-03	25.720	26.370	25.600	26.230	26.019	7,032,527
2022-12-30	25.780	26.020	25.390	25.750	25.542	6,842,889
2022-12-29	25.320	26.120	25.250	25.740	25.533	8,332,376
2022-12-28	25.310	26.150	24.800	25.580	25.374	11,422,598
2022-12-27	27.800	27.880	25.470	25.470	25.265	24,693,870
2022-12-26	27.970	28.970	27.360	28.300	28.072	14,317,877
2022-12-23	28.610	29.610	27.470	27.750	27.526	15,833,526
2022-12-22	27.920	30.420	27.210	28.810	28.578	24,264,732
2022-12-21	27.250	28.100	27.250	27.650	27.427	12,827,874
2022-12-20	28.820	29.200	27.210	27.240	27.020	18,185,132
2022-12-19	31.980	31.980	29.200	29.260	29.024	33,166,923
2022-12-16	28.090	31.230	28.050	31.230	30.978	40,173,830
2022-12-15	28.560	29.350	28.210	28.390	28.161	10,707,797
2022-12-14	29.870	30.310	28.890	29.240	29.004	16,611,587
2022-12-13	29.500	29.500	28.270	29.000	28.766	14,789,386
2022-12-12	27.910	29.620	27.800	29.490	29.252	19,943,974
2022-12-09	27.200	28.300	26.880	27.760	27.536	13,550,335
2022-12-08	27.310	27.700	26.810	27.230	27.011	9,826,619
2022-12-07	26.330	27.380	26.050	27.380	27.159	11,389,306
2022-12-06	27.450	27.890	26.350	26.380	26.167	14,353,132
2022-12-05	28.190	28.640	27.400	27.750	27.526	9,011,781
2022-12-02	27.610	28.130	27.540	27.990	27.764	5,836,334
2022-12-01	28.460	28.550	27.130	27.850	27.626	10,353,978
2022-11-30	28.190	28.650	27.780	28.010	27.784	7,408,427
2022-11-29	27.430	28.890	27.320	28.350	28.122	9,597,822
2022-11-28	27.900	28.800	27.010	27.550	27.328	8,780,225
2022-11-25	28.390	28.580	27.500	28.200	27.973	8,445,574
2022-11-24	28.180	28.980	28.010	28.770	28.538	8,686,877
2022-11-23	29.840	30.100	27.930	28.310	28.082	12,678,414
2022-11-22	31.140	31.470	28.930	29.670	29.431	16,629,316
2022-11-21	30.350	31.680	29.510	31.130	30.879	19,036,057
2022-11-18	29.400	31.200	28.870	30.700	30.453	22,071,133
2022-11-17	29.000	29.570	28.630	29.540	29.302	12,998,954
2022-11-16	30.490	30.700	28.850	29.230	28.994	20,929,106
2022-11-15	31.250	31.400	29.800	30.800	30.552	25,602,597
2022-11-14	30.150	32.380	30.150	31.850	31.593	34,831,319
2022-11-11	31.150	34.060	29.470	30.100	29.857	43,141,365
2022-11-10	28.800	31.650	28.410	30.960	30.710	31,464,188
2022-11-09	27.030	30.090	26.900	29.050	28.816	26,839,431
2022-11-08	26.330	27.400	26.020	27.400	27.179	14,571,033
2022-11-07	26.700	26.800	26.200	26.330	26.118	8,733,391
2022-11-04	26.700	27.050	26.360	26.830	26.614	11,134,306
2022-11-03	26.480	26.950	26.110	26.710	26.495	12,720,775
2022-11-02	25.880	27.430	25.750	27.010	26.792	24,605,773

← NewerPage 16 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.