Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	30.200	31.000	30.200	30.800	21.728	1,754,517
2022-01-27	31.060	31.420	30.150	30.150	21.270	2,403,612
2022-01-26	31.150	31.650	30.360	30.900	21.799	1,940,740
2022-01-25	32.480	33.000	30.860	31.050	21.905	3,226,326
2022-01-24	32.440	33.140	32.100	32.480	22.914	1,968,680
2022-01-21	34.350	34.700	32.450	32.800	23.139	3,995,206
2022-01-20	34.510	35.480	34.100	34.110	24.063	3,264,100
2022-01-19	34.760	35.240	34.210	34.500	24.339	2,686,353
2022-01-18	36.760	36.800	34.800	34.900	24.621	6,055,619
2022-01-17	37.150	37.370	36.380	36.930	26.053	4,448,875
2022-01-14	35.640	37.700	35.220	37.150	26.208	8,527,676
2022-01-13	35.950	36.260	35.380	35.720	25.199	3,536,975
2022-01-12	34.890	36.450	34.510	36.120	25.481	5,196,165
2022-01-11	35.090	35.250	34.500	34.820	24.564	2,531,439
2022-01-10	33.890	35.680	33.320	35.080	24.748	4,180,349
2022-01-07	34.900	35.000	33.610	33.640	23.732	3,299,216
2022-01-06	33.570	35.250	33.560	34.970	24.670	4,843,908
2022-01-05	34.150	34.290	33.160	33.550	23.668	3,704,054
2022-01-04	35.550	36.000	33.750	34.250	24.162	4,928,830
2021-12-31	34.800	35.730	34.740	35.510	25.051	4,029,637
2021-12-30	34.880	35.140	34.430	34.740	24.508	3,128,330
2021-12-29	34.720	35.650	34.620	34.900	24.621	4,012,135
2021-12-28	34.710	35.530	34.310	34.850	24.585	3,715,320
2021-12-27	34.070	34.970	33.880	34.710	24.487	4,926,019
2021-12-24	33.910	34.280	33.560	34.050	24.021	4,950,995
2021-12-23	33.990	34.200	33.260	33.800	23.845	3,251,171
2021-12-22	32.290	34.320	32.030	34.140	24.085	6,923,111
2021-12-21	31.630	32.120	31.500	32.030	22.596	1,994,131
2021-12-20	31.810	32.490	31.620	31.720	22.377	3,445,002
2021-12-17	32.350	32.440	31.640	31.640	22.321	2,582,899
2021-12-16	32.330	32.720	32.160	32.280	22.772	2,143,727
2021-12-15	32.880	32.950	32.100	32.120	22.660	3,087,674
2021-12-14	32.520	33.480	32.520	32.880	23.196	3,063,222
2021-12-13	33.400	33.600	32.590	32.680	23.055	4,197,234
2021-12-10	33.700	33.950	33.330	33.560	23.675	2,433,217
2021-12-09	33.650	34.050	33.180	33.500	23.633	3,626,517
2021-12-08	33.220	34.060	32.800	33.610	23.711	4,752,115
2021-12-07	34.190	34.580	32.690	33.220	23.436	6,710,633
2021-12-06	34.000	34.710	33.800	33.950	23.951	3,847,645
2021-12-03	35.260	35.310	33.990	34.210	24.134	5,105,258
2021-12-02	36.720	36.720	35.270	35.440	25.002	5,428,851
2021-12-01	37.110	38.010	36.510	36.600	25.820	4,375,326
2021-11-30	36.520	37.380	36.510	37.260	26.286	4,867,174
2021-11-29	35.380	37.600	35.380	37.030	26.123	9,374,529
2021-11-26	34.890	36.560	34.700	35.360	24.945	7,564,315
2021-11-25	33.770	35.000	33.520	34.360	24.240	4,212,557
2021-11-24	33.900	34.520	33.430	33.930	23.936	4,359,428
2021-11-23	34.380	35.420	33.630	34.300	24.197	4,555,356
2021-11-22	33.000	35.270	32.630	34.420	24.282	7,875,736
2021-11-19	32.100	32.800	31.610	32.750	23.104	4,675,778
2021-11-18	32.300	32.750	31.800	32.060	22.617	4,241,101
2021-11-17	32.270	32.750	32.040	32.150	22.681	2,779,661
2021-11-16	32.020	32.960	31.900	32.300	22.786	4,884,127
2021-11-15	30.540	33.280	30.300	32.280	22.772	10,363,767
2021-11-12	30.310	31.390	29.960	30.540	21.545	4,328,486
2021-11-11	30.800	31.300	29.910	30.300	21.376	7,679,867
2021-11-10	31.320	32.290	30.620	31.700	22.363	9,155,830
2021-11-09	29.000	30.300	28.660	29.830	21.044	4,908,298
2021-11-08	28.900	28.990	28.400	28.600	20.176	1,922,956
2021-11-05	29.250	29.750	28.860	28.900	20.388	2,892,388

← NewerPage 20 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.