Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	45.310	49.980	45.180	48.390	34.137	25,519,371
2022-05-05	45.000	47.850	43.990	47.000	33.157	19,413,902
2022-04-29	43.660	46.360	43.010	45.690	32.233	24,650,751
2022-04-28	41.660	44.180	41.050	43.660	30.801	25,889,874
2022-04-27	42.000	43.660	40.860	42.500	29.982	31,016,496
2022-04-26	49.980	49.980	45.400	45.400	32.028	22,011,853
2022-04-25	49.520	51.380	47.990	50.440	35.584	24,737,932
2022-04-22	47.000	51.330	46.500	49.510	34.928	19,771,958
2022-04-21	49.990	51.360	47.420	47.760	33.693	20,050,045
2022-04-20	51.400	52.480	48.960	49.770	35.111	23,067,800
2022-04-19	51.000	54.220	51.000	52.450	37.002	18,447,366
2022-04-18	51.880	53.000	50.270	51.350	36.226	17,751,719
2022-04-15	50.060	55.250	49.560	52.150	36.790	31,400,988
2022-04-14	50.240	53.140	49.580	51.210	36.127	27,538,549
2022-04-13	54.360	54.990	51.210	51.210	36.127	32,290,414
2022-04-12	55.550	58.860	54.500	56.900	40.141	28,668,660
2022-04-11	54.480	57.800	53.880	54.890	38.723	26,384,998
2022-04-08	61.790	61.790	57.220	57.220	40.367	32,817,245
2022-04-07	70.000	72.280	63.580	63.580	44.853	28,915,670
2022-04-06	67.520	70.830	62.800	70.640	49.834	41,723,779
2022-04-01	71.000	72.790	67.520	67.520	47.633	37,288,662
2022-03-31	81.650	86.680	75.020	75.020	52.924	50,499,638
2022-03-30	75.780	83.350	73.560	83.350	58.800	50,734,921
2022-03-29	80.000	80.920	75.560	75.770	53.453	51,223,541
2022-03-28	73.560	73.560	73.560	73.560	51.894	1,760,253
2022-03-25	61.990	68.710	60.000	66.870	47.174	53,596,244
2022-03-24	58.010	65.340	57.400	62.460	44.063	42,258,858
2022-03-23	57.280	62.400	57.000	59.400	41.905	37,228,256
2022-03-22	60.010	61.000	55.690	56.760	40.042	33,252,187
2022-03-21	58.000	64.130	58.000	61.880	43.654	40,869,479
2022-03-18	61.000	62.600	56.500	58.400	41.199	46,207,051
2022-03-17	56.990	65.810	55.550	60.800	42.892	69,935,632
2022-03-16	60.500	60.500	53.350	59.830	42.208	71,257,769
2022-03-15	55.000	55.000	55.000	55.000	38.801	6,308,450
2022-03-14	49.590	53.330	49.000	50.000	35.273	60,831,577
2022-03-11	48.480	48.480	48.480	48.480	34.201	6,829,466
2022-03-10	44.070	44.070	44.070	44.070	31.090	4,478,080
2022-03-09	40.060	40.060	40.060	40.060	28.261	5,719,025
2022-03-08	36.350	36.420	33.510	36.420	25.693	14,518,612
2022-03-07	33.080	33.750	32.650	33.110	23.358	8,505,453
2022-03-04	30.810	34.000	30.520	33.080	23.337	12,923,790
2022-03-03	31.080	31.350	30.710	30.910	21.806	1,392,842
2022-03-02	31.050	31.300	30.460	31.080	21.926	1,851,940
2022-03-01	31.100	31.500	30.870	31.070	21.919	1,833,257
2022-02-28	31.400	31.400	30.680	31.100	21.940	2,320,883
2022-02-25	30.220	31.830	30.220	31.320	22.095	4,619,609
2022-02-24	30.600	31.170	29.770	30.110	21.242	4,410,082
2022-02-23	28.850	31.650	28.850	30.660	21.630	6,482,065
2022-02-22	29.400	29.400	28.710	28.840	20.346	2,567,351
2022-02-21	29.900	30.070	29.320	29.500	20.811	2,442,577
2022-02-18	29.450	29.710	29.060	29.710	20.959	1,683,548
2022-02-17	29.910	30.140	29.360	29.500	20.811	2,279,741
2022-02-16	30.280	30.280	29.520	29.960	21.136	1,584,332
2022-02-15	29.090	30.140	29.030	29.800	21.023	2,198,386
2022-02-14	28.770	29.630	28.750	29.200	20.600	2,548,463
2022-02-11	30.070	30.080	28.650	28.770	20.296	4,594,124
2022-02-10	31.240	31.280	29.910	30.060	21.206	3,756,103
2022-02-09	31.000	31.250	30.800	31.030	21.891	2,326,150
2022-02-08	31.060	31.330	30.100	30.850	21.764	2,230,979
2022-02-07	31.230	31.550	30.850	31.030	21.891	1,621,301

← NewerPage 19 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.