Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	24.790	26.360	24.650	26.190	25.979	12,249,224
2022-10-31	24.400	25.180	24.010	24.730	24.531	6,497,857
2022-10-28	25.150	25.700	24.140	24.300	24.104	7,292,206
2022-10-27	25.400	25.730	24.580	25.470	25.265	7,595,085
2022-10-26	24.240	25.620	24.160	25.170	24.967	7,461,926
2022-10-25	24.420	24.800	23.520	24.080	23.886	4,696,933
2022-10-24	25.400	25.780	24.370	24.470	24.273	4,966,227
2022-10-21	25.000	25.550	24.800	25.130	24.927	4,002,649
2022-10-20	25.080	25.780	24.970	25.100	24.898	5,518,239
2022-10-19	25.560	25.720	24.970	25.090	24.888	6,329,038
2022-10-18	25.200	26.190	24.550	25.750	25.542	9,883,912
2022-10-17	24.590	25.250	24.350	25.000	24.799	5,589,313
2022-10-14	23.460	25.090	23.460	24.930	24.729	8,359,826
2022-10-13	22.760	23.670	22.550	23.410	23.221	4,977,754
2022-10-12	22.420	22.790	21.910	22.780	22.596	3,045,046
2022-10-11	22.290	22.600	21.750	22.590	22.408	3,838,807
2022-10-10	23.770	23.900	22.090	22.260	22.081	5,760,445
2022-09-30	23.500	24.080	23.240	23.760	23.569	4,101,439
2022-09-29	23.440	24.100	23.320	23.570	23.380	4,378,373
2022-09-28	23.600	24.280	23.150	23.160	22.973	4,223,481
2022-09-27	22.930	23.660	22.910	23.650	23.459	4,042,398
2022-09-26	22.850	23.240	22.710	22.870	22.686	2,410,423
2022-09-23	23.650	23.670	22.690	23.000	22.815	3,431,821
2022-09-22	23.920	24.280	23.490	23.560	23.370	3,024,314
2022-09-21	24.420	24.420	23.780	24.270	24.074	2,613,819
2022-09-20	24.350	24.600	24.200	24.420	24.223	1,974,738
2022-09-19	24.260	24.400	23.930	24.220	24.025	2,395,860
2022-09-16	24.950	25.110	24.280	24.280	24.084	3,120,469
2022-09-15	25.660	25.980	24.810	25.070	24.868	4,454,637
2022-09-14	25.800	25.800	25.080	25.660	25.453	3,748,977
2022-09-13	25.780	26.150	25.700	25.900	25.691	2,498,616
2022-09-09	25.550	26.000	25.550	25.820	25.612	2,009,922
2022-09-08	26.000	26.250	25.660	25.700	25.493	3,068,214
2022-09-07	26.020	26.600	25.680	26.280	26.068	4,167,123
2022-09-06	25.800	26.230	25.660	26.090	25.880	3,365,885
2022-09-05	26.140	26.410	25.760	25.860	25.652	3,601,801
2022-09-02	26.650	26.790	26.080	26.130	25.919	4,935,636
2022-09-01	26.310	27.020	26.160	26.750	26.534	5,166,822
2022-08-31	26.100	26.660	26.010	26.400	26.187	4,406,889
2022-08-30	26.350	26.500	26.070	26.150	25.939	3,351,005
2022-08-29	26.550	26.590	26.150	26.460	26.247	4,399,467
2022-08-26	26.660	27.370	26.380	27.090	26.872	5,435,500
2022-08-25	26.450	26.700	26.210	26.610	26.396	3,535,008
2022-08-24	27.250	27.270	26.390	26.410	26.197	4,547,151
2022-08-23	27.060	27.320	27.000	27.090	26.872	2,695,458
2022-08-22	27.000	27.500	26.600	27.350	27.130	3,577,355
2022-08-19	27.400	27.760	27.070	27.150	26.931	4,150,763
2022-08-18	27.900	27.900	27.020	27.420	27.199	4,515,810
2022-08-17	28.330	28.530	27.550	27.630	27.407	7,323,709
2022-08-16	28.600	28.990	28.100	28.280	28.052	7,540,325
2022-08-15	28.770	29.080	28.420	28.770	28.538	3,481,019
2022-08-12	28.520	29.100	28.370	28.810	28.578	5,346,757
2022-08-11	28.150	28.930	28.150	28.540	28.310	5,707,428
2022-08-10	28.180	28.560	28.120	28.250	28.022	3,140,483
2022-08-09	28.580	28.590	28.030	28.340	28.112	4,292,028
2022-08-08	28.000	28.850	27.850	28.750	28.518	7,251,003
2022-08-05	27.050	27.750	27.050	27.720	27.497	5,438,078
2022-08-04	26.180	27.200	26.180	27.000	26.782	6,061,204
2022-08-03	26.330	27.110	26.000	26.050	25.840	7,950,013
2022-08-02	27.650	28.060	26.290	26.610	26.396	8,379,678

← NewerPage 17 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.