Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.760	12.900	12.580	12.890	12.890	3,197,876
2025-01-17	12.270	12.970	12.200	12.760	12.760	5,025,075
2025-01-16	12.300	12.490	12.220	12.300	12.300	2,340,927
2025-01-15	12.430	12.500	12.260	12.290	12.290	1,996,339
2025-01-14	12.130	12.440	12.100	12.440	12.440	1,715,137
2025-01-13	11.900	12.100	11.770	12.050	12.050	1,974,896
2025-01-10	12.340	12.390	12.000	12.000	12.000	1,606,092
2025-01-09	12.320	12.530	12.150	12.340	12.340	1,938,468
2025-01-08	12.400	12.580	12.050	12.430	12.430	2,359,789
2025-01-07	12.450	12.490	12.080	12.460	12.460	2,935,920
2025-01-06	12.450	12.640	12.100	12.480	12.480	3,675,078
2025-01-03	12.430	12.680	12.290	12.310	12.310	2,422,634
2025-01-02	12.630	12.850	12.360	12.450	12.450	2,669,517
2024-12-31	12.970	13.090	12.700	12.710	12.710	2,449,329
2024-12-30	13.030	13.080	12.850	12.970	12.970	1,825,334
2024-12-27	12.940	13.140	12.860	13.090	13.090	2,206,987
2024-12-26	12.840	13.030	12.810	12.900	12.900	1,549,412
2024-12-25	13.250	13.320	12.800	12.840	12.840	2,918,874
2024-12-24	13.150	13.340	13.000	13.230	13.230	2,453,627
2024-12-23	13.660	13.750	13.120	13.130	13.130	3,654,551
2024-12-20	13.350	13.760	13.340	13.710	13.710	4,393,273
2024-12-19	13.100	13.420	13.100	13.340	13.340	2,588,499
2024-12-18	13.500	13.540	13.140	13.310	13.310	3,257,739
2024-12-17	13.950	14.020	13.310	13.350	13.350	5,266,535
2024-12-16	14.050	14.300	13.880	13.960	13.960	3,986,697
2024-12-13	14.440	14.470	14.060	14.080	14.080	6,262,064
2024-12-12	14.190	14.650	14.100	14.480	14.480	7,600,230
2024-12-11	14.290	14.380	14.050	14.260	14.260	5,819,282
2024-12-10	14.240	14.600	14.080	14.290	14.290	10,879,965
2024-12-09	13.590	14.240	13.500	14.030	14.030	8,336,569
2024-12-06	13.410	13.640	13.260	13.590	13.590	3,459,151
2024-12-05	13.470	13.520	13.300	13.370	13.370	2,768,266
2024-12-04	13.830	13.880	13.400	13.470	13.470	4,084,656
2024-12-03	13.950	14.000	13.800	13.890	13.890	2,756,477
2024-12-02	13.870	14.010	13.820	13.940	13.940	5,016,589
2024-11-29	13.670	13.870	13.540	13.820	13.820	3,332,410
2024-11-28	13.600	13.830	13.530	13.750	13.750	3,653,688
2024-11-27	13.510	13.600	13.120	13.600	13.600	3,435,201
2024-11-26	13.450	13.740	13.340	13.370	13.370	2,623,239
2024-11-25	13.140	13.480	13.140	13.440	13.440	3,088,339
2024-11-22	13.890	13.900	13.090	13.090	13.090	3,509,100
2024-11-21	13.860	14.000	13.710	13.870	13.870	2,330,115
2024-11-20	13.620	13.960	13.520	13.860	13.860	3,411,665
2024-11-19	13.400	13.630	13.260	13.610	13.610	2,516,246
2024-11-18	13.530	13.740	13.300	13.370	13.370	4,330,495
2024-11-15	13.580	13.900	13.450	13.470	13.470	4,001,769
2024-11-14	14.040	14.260	13.670	13.690	13.690	4,524,980
2024-11-13	14.260	14.400	13.800	14.030	14.030	5,531,323
2024-11-12	14.150	14.470	14.100	14.280	14.280	9,214,125
2024-11-11	13.940	14.100	13.800	14.100	14.100	5,860,533
2024-11-08	14.280	14.450	13.890	14.000	14.000	6,482,265
2024-11-07	13.660	14.240	13.600	14.170	14.170	6,480,714
2024-11-06	13.700	14.360	13.670	13.820	13.820	7,642,357
2024-11-05	13.650	13.790	13.550	13.700	13.700	6,533,332
2024-11-04	13.380	13.850	13.260	13.670	13.670	6,494,349
2024-11-01	13.330	13.500	12.900	13.330	13.330	7,346,354
2024-10-31	13.220	13.600	13.220	13.330	13.330	7,070,430
2024-10-30	13.380	13.630	13.040	13.220	13.220	9,268,388
2024-10-29	13.450	13.480	12.790	12.820	12.820	4,993,384
2024-10-28	12.900	13.460	12.660	13.240	13.240	7,628,790

← NewerPage 8 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.