Ningbo Menovo Pharm Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.520	30.250	27.820	28.860	28.860	75,060,531
2026-07-22	27.400	30.500	27.200	29.230	29.230	82,993,699
2026-07-21	28.080	29.370	27.960	27.960	27.960	71,103,221
2026-07-20	31.070	34.200	31.070	31.070	31.070	71,133,015
2026-07-17	37.000	37.880	34.520	34.520	34.520	45,694,062
2026-07-16	37.800	42.790	37.500	38.350	38.350	118,077,650
2026-07-15	34.050	39.000	34.050	39.000	39.000	102,524,634
2026-07-14	31.200	35.900	29.800	35.450	35.450	106,055,156
2026-07-13	31.000	33.000	29.860	33.000	33.000	101,525,264
2026-07-10	27.800	30.880	27.310	30.880	30.880	71,533,500
2026-07-09	26.210	29.790	25.230	28.070	28.070	78,861,707
2026-07-08	31.093	31.207	28.093	28.093	27.938	75,288,703
2026-07-07	30.500	32.671	30.500	31.214	31.042	111,979,033
2026-07-06	26.864	30.493	26.864	29.700	29.536	100,716,042
2026-07-03	30.493	30.500	26.579	27.721	27.569	103,567,228
2026-07-02	38.250	39.390	37.880	39.390	39.173	9,927,429
2026-07-01	32.600	35.810	32.450	35.810	35.810	14,458,710
2026-06-30	33.580	33.850	32.410	32.550	32.550	20,975,308
2026-06-29	33.000	35.200	31.640	34.260	34.260	31,002,336
2026-06-26	34.000	34.320	32.050	32.080	32.080	17,230,529
2026-06-25	35.520	35.780	34.000	34.220	34.220	21,520,433
2026-06-24	36.560	37.440	35.500	35.500	35.500	23,889,762
2026-06-23	37.280	39.470	37.280	37.630	37.630	25,881,279
2026-06-22	37.030	37.500	35.920	37.280	37.280	20,077,733
2026-06-18	37.560	38.530	37.010	37.920	37.920	17,259,526
2026-06-17	37.790	38.280	37.430	37.800	37.800	13,305,053
2026-06-16	39.000	39.200	37.390	38.020	38.020	14,903,363
2026-06-15	38.000	39.040	37.660	39.020	39.020	16,302,165
2026-06-12	37.730	39.060	37.040	38.400	38.400	19,433,960
2026-06-11	38.500	38.800	36.870	36.990	36.990	21,510,928
2026-06-10	38.710	39.580	38.190	38.500	38.500	16,349,769
2026-06-09	39.070	39.700	38.020	39.600	39.600	18,909,708
2026-06-08	39.010	40.790	37.850	38.840	38.840	24,316,395
2026-06-05	44.020	44.600	39.440	39.660	39.660	28,200,145
2026-06-04	43.010	44.200	41.970	42.220	42.220	19,748,767
2026-06-03	42.680	44.660	41.950	43.270	43.270	27,636,194
2026-06-02	46.420	47.900	44.030	44.050	44.050	29,250,428
2026-06-01	43.520	47.470	43.520	46.590	46.590	29,437,402
2026-05-29	45.930	47.800	44.500	45.080	45.080	28,553,440
2026-05-28	47.000	47.600	44.710	45.500	45.500	31,923,932
2026-05-27	43.430	46.460	43.430	46.460	46.460	31,692,884
2026-05-26	45.000	45.400	42.000	42.240	42.240	43,672,555
2026-05-25	49.180	49.180	45.400	46.000	46.000	47,197,651
2026-05-22	52.440	53.490	49.500	50.440	50.440	37,420,546
2026-05-21	52.290	54.810	52.200	53.150	53.150	43,632,964
2026-05-20	50.530	53.540	50.030	53.020	53.020	36,863,953
2026-05-19	50.190	52.230	49.310	50.780	50.780	32,730,200
2026-05-18	51.010	52.310	49.800	50.130	50.130	29,439,941
2026-05-15	51.000	53.010	49.520	50.800	50.800	36,628,892
2026-05-14	55.030	57.000	52.630	52.630	52.630	43,760,995
2026-05-13	54.150	57.150	53.570	56.000	56.000	46,801,011
2026-05-12	56.020	56.500	52.110	54.010	54.010	60,576,017
2026-05-11	62.000	63.500	57.330	57.330	57.330	62,301,055
2026-05-08	61.000	64.350	57.000	63.700	63.700	62,924,235
2026-05-07	69.000	70.390	61.650	61.650	61.650	75,596,111
2026-05-06	64.650	68.710	62.660	68.500	68.500	56,179,604
2026-04-30	62.990	63.450	59.140	62.460	62.460	59,409,794
2026-04-29	61.260	65.300	59.850	65.300	65.300	62,109,220
2026-04-28	56.000	61.500	55.410	60.120	60.120	57,229,430
2026-04-27	56.500	59.380	54.800	56.400	56.400	54,128,787

← NewerPage 2 of 5 · 243 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.