Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	25.030	25.960	24.710	24.740	24.740	29,204,165
2025-07-21	23.550	25.590	23.550	25.470	25.470	34,468,422
2025-07-18	24.140	24.660	23.460	24.230	24.230	25,496,010
2025-07-17	24.350	24.860	24.210	24.330	24.330	30,394,786
2025-07-16	23.180	25.290	22.380	24.850	24.850	45,554,448
2025-07-15	22.700	24.250	22.570	23.260	23.260	29,884,203
2025-07-14	22.880	23.280	22.260	22.920	22.920	26,792,912
2025-07-11	23.800	24.580	23.010	23.080	23.080	33,840,001
2025-07-10	23.310	24.910	22.580	24.160	24.160	44,845,990
2025-07-09	23.400	23.960	22.980	23.300	23.300	34,567,922
2025-07-08	24.400	25.230	23.010	23.490	23.490	46,657,630
2025-07-07	25.720	26.270	24.490	24.750	24.750	49,192,270
2025-07-04	27.240	28.000	25.200	25.450	25.450	72,879,516
2025-07-03	23.030	25.500	22.020	25.500	25.500	40,517,259
2025-07-02	21.320	23.180	21.150	23.180	23.180	52,546,033
2025-07-01	19.780	21.500	19.550	21.070	21.070	34,935,613
2025-06-30	19.600	19.930	19.110	19.710	19.710	18,102,177
2025-06-27	20.190	20.350	19.600	19.640	19.640	20,259,061
2025-06-26	19.320	20.500	18.800	20.420	20.420	34,365,895
2025-06-25	20.000	20.790	19.330	19.600	19.600	33,639,263
2025-06-24	20.900	21.440	19.890	20.460	20.460	43,898,244
2025-06-23	18.400	20.310	18.190	20.310	20.310	39,445,542
2025-06-20	16.760	18.460	16.760	18.460	18.460	26,550,288
2025-06-19	16.950	17.400	16.720	16.780	16.780	22,798,056
2025-06-18	17.270	18.350	17.000	17.110	17.110	29,001,183
2025-06-17	20.000	20.530	17.370	17.620	17.620	46,370,571
2025-06-16	18.110	19.930	18.100	19.160	19.160	37,379,805
2025-06-13	17.530	19.640	17.350	18.750	18.750	46,092,936
2025-06-12	17.000	18.240	16.860	17.850	17.850	39,081,299
2025-06-11	17.510	18.030	16.950	17.100	17.100	36,009,047
2025-06-10	17.640	18.440	17.500	17.570	17.570	59,823,306
2025-06-09	15.300	16.760	15.260	16.760	16.760	15,730,180
2025-06-06	15.200	15.370	15.070	15.240	15.240	7,201,431
2025-06-05	15.430	15.600	15.100	15.260	15.260	11,085,585
2025-06-04	15.860	15.950	15.410	15.530	15.530	14,398,386
2025-06-03	15.040	15.780	14.880	15.520	15.520	16,970,608
2025-05-30	15.200	15.840	15.000	15.000	15.000	14,980,338
2025-05-29	14.900	15.360	14.780	15.360	15.360	19,662,178
2025-05-28	14.540	15.400	14.400	14.980	14.980	15,507,830
2025-05-27	14.370	14.550	14.290	14.530	14.530	6,365,249
2025-05-26	14.500	14.620	14.220	14.370	14.370	6,506,768
2025-05-23	14.570	14.980	14.550	14.630	14.630	11,590,059
2025-05-22	14.470	14.480	14.200	14.200	14.200	4,805,112
2025-05-21	14.470	14.620	14.360	14.480	14.480	4,691,746
2025-05-20	14.100	14.570	14.100	14.470	14.470	7,009,631
2025-05-19	14.180	14.250	13.930	14.140	14.140	5,367,322
2025-05-16	13.900	14.440	13.830	14.250	14.250	8,224,254
2025-05-15	13.690	13.880	13.550	13.800	13.800	3,464,116
2025-05-14	13.880	13.910	13.640	13.710	13.710	2,928,478
2025-05-13	13.960	14.040	13.830	13.870	13.870	3,108,750
2025-05-12	14.020	14.070	13.770	13.880	13.880	4,791,075
2025-05-09	14.010	14.190	13.920	13.950	13.950	3,619,473
2025-05-08	14.010	14.150	13.930	14.100	14.100	3,688,168
2025-05-07	14.100	14.200	13.850	14.000	14.000	4,902,553
2025-05-06	13.770	14.100	13.650	14.020	14.020	4,612,541
2025-04-30	13.690	13.820	13.570	13.680	13.680	3,606,216
2025-04-29	13.430	13.780	13.390	13.680	13.680	3,808,300
2025-04-28	13.860	13.880	13.340	13.520	13.520	4,572,310
2025-04-25	14.020	14.100	13.650	13.900	13.900	5,863,664
2025-04-24	13.770	14.170	13.770	14.030	14.030	5,654,239

← NewerPage 6 of 21 · 1,213 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.