Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.220	28.250	27.460	28.090	27.864	4,451,008
2022-07-29	28.950	28.950	28.000	28.060	27.834	7,319,699
2022-07-28	28.870	29.150	28.800	28.950	28.717	4,171,371
2022-07-27	28.870	29.140	28.630	28.870	28.637	4,648,455
2022-07-26	29.450	29.450	28.560	29.010	28.776	4,746,597
2022-07-25	29.300	29.750	29.060	29.180	28.945	4,733,995
2022-07-22	30.010	30.220	28.690	29.020	28.786	9,223,710
2022-07-21	30.340	30.550	29.990	30.020	29.778	5,791,683
2022-07-20	29.940	30.600	29.940	30.510	30.264	6,079,237
2022-07-19	29.930	30.290	29.610	29.930	29.689	5,795,542
2022-07-18	30.020	30.120	29.360	29.990	29.748	6,897,026
2022-07-15	30.990	31.190	30.100	30.130	29.887	8,159,901
2022-07-14	31.020	31.660	30.840	31.000	30.750	6,616,056
2022-07-13	31.000	31.480	30.020	31.280	31.028	10,350,739
2022-07-12	32.580	32.810	31.250	31.250	30.998	11,458,625
2022-07-11	32.230	33.350	32.230	32.580	32.317	13,685,779
2022-07-08	31.540	33.000	31.460	32.160	31.901	14,943,088
2022-07-07	32.600	32.780	31.100	31.610	31.355	12,636,979
2022-07-06	31.900	32.880	31.730	32.390	32.129	16,017,338
2022-07-05	33.600	33.600	31.400	32.230	31.970	30,357,389
2022-07-04	32.160	34.320	31.850	34.110	33.835	20,740,405
2022-07-01	32.000	32.400	31.300	31.950	31.693	8,865,845
2022-06-30	31.470	32.480	31.050	31.850	31.593	13,313,971
2022-06-29	31.660	32.600	31.250	31.410	31.157	12,265,447
2022-06-28	31.640	32.080	30.860	31.820	31.564	10,249,541
2022-06-27	31.510	32.280	31.510	31.820	31.564	8,597,354
2022-06-24	30.980	31.880	30.980	31.740	31.484	10,753,860
2022-06-23	30.880	31.300	30.170	31.130	30.879	12,938,933
2022-06-22	31.100	32.280	31.100	31.220	30.968	13,122,820
2022-06-21	31.980	32.430	31.190	31.370	31.117	14,410,809
2022-06-20	31.060	32.180	30.790	32.020	31.762	17,229,399
2022-06-17	30.910	31.300	29.930	31.240	30.988	14,393,017
2022-06-16	29.880	31.430	29.720	30.900	30.651	18,578,755
2022-06-15	29.680	30.250	29.570	29.800	29.560	9,994,644
2022-06-14	29.550	30.130	28.610	29.770	29.530	10,344,686
2022-06-13	29.250	30.240	29.000	29.980	29.738	10,075,649
2022-06-10	28.950	29.690	28.890	29.270	29.034	8,892,136
2022-06-09	29.700	29.960	28.810	29.040	28.806	13,223,293
2022-06-08	30.400	31.580	30.150	30.210	29.967	14,007,450
2022-06-07	40.600	43.390	40.600	43.030	30.356	28,309,195
2022-06-06	39.780	40.860	39.600	40.600	28.642	10,896,744
2022-06-02	39.800	40.240	39.460	39.920	28.162	8,254,991
2022-06-01	39.800	40.960	39.350	39.920	28.162	15,484,098
2022-05-31	42.250	42.880	38.350	40.160	28.331	33,050,813
2022-05-30	42.800	43.310	41.680	42.610	30.060	8,527,815
2022-05-27	43.000	44.010	42.600	43.390	30.610	7,858,807
2022-05-26	43.800	44.140	42.720	43.180	30.462	7,221,915
2022-05-25	42.100	44.230	42.050	43.760	30.871	11,381,334
2022-05-24	46.330	46.650	42.430	42.480	29.968	16,869,417
2022-05-23	45.990	46.980	45.520	45.980	32.437	11,866,577
2022-05-20	45.820	48.150	44.850	46.210	32.599	19,252,002
2022-05-19	44.000	46.480	44.000	46.140	32.550	14,099,575
2022-05-18	45.010	46.470	44.900	45.010	31.753	13,152,651
2022-05-17	46.650	47.170	44.610	45.680	32.226	19,037,408
2022-05-16	49.870	50.700	45.650	46.150	32.557	31,138,219
2022-05-13	51.830	52.700	49.550	50.560	35.668	35,231,588
2022-05-12	46.950	52.530	46.950	52.490	37.030	51,276,199
2022-05-11	48.900	52.100	47.740	47.750	33.686	30,839,205
2022-05-10	48.300	49.300	47.230	48.900	34.497	28,856,720
2022-05-09	48.520	53.230	46.900	50.630	35.718	36,758,183

← NewerPage 18 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.