002919.SZ - Mingchen Health Co.,Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201914.4814.7514.3714.7214.722,827,449
Aug 16, 201914.4814.5614.3214.4014.401,887,857
Aug 15, 201914.1514.5613.9214.4514.452,440,523
Aug 14, 201914.3014.4814.2014.2814.282,341,170
Aug 13, 201913.9814.3013.8214.1314.132,389,671
Aug 12, 201913.6514.2513.6514.1014.102,912,902
Aug 09, 201914.0414.3513.6013.6413.643,250,452
Aug 08, 201914.4214.5513.9214.1514.153,973,651
Aug 07, 201915.1315.1814.4414.4914.494,579,346
Aug 06, 201914.6015.3514.1415.1315.135,904,867
Aug 05, 201915.1915.3514.2514.9114.914,091,595
Aug 02, 201914.5815.4314.4215.2215.225,119,317
Aug 01, 201915.2415.6214.9215.0215.025,096,450
Jul 31, 201914.9815.6314.8015.5015.506,094,150
Jul 30, 201914.4215.5314.3715.1015.105,007,782
Jul 29, 201914.7014.7414.3314.3714.371,975,250
Jul 26, 201914.6414.8814.5014.6514.652,150,300
Jul 25, 201914.5814.7814.3314.4714.472,260,315
Jul 24, 201914.5014.8914.4514.5814.582,331,054
Jul 23, 201914.2814.6714.0514.6014.601,649,150
Jul 22, 201915.5115.5813.9614.3114.313,093,715
Jul 19, 201915.6715.9015.3915.4315.431,718,750
Jul 18, 201915.8915.9615.5715.5815.581,844,100
Jul 17, 201916.0016.1415.7015.8215.822,769,200
Jul 16, 201916.4916.6816.0016.1316.132,833,400
Jul 15, 201916.6116.7515.7816.3516.352,950,723
Jul 12, 201916.5016.8516.4516.7016.703,299,968
Jul 11, 201916.6616.8716.4216.4216.423,508,218
Jul 10, 201916.6717.1016.4216.8216.825,157,973
Jul 09, 201915.8817.4815.7116.6616.666,396,905
Jul 08, 201916.3516.5015.7115.8915.893,237,900
Jul 05, 201916.6616.7716.3316.5116.512,909,050
Jul 04, 201916.4516.7716.2416.6316.634,207,918
Jul 03, 201915.8716.8515.8516.5616.566,512,004
Jul 02, 201916.1816.2515.8315.9615.962,842,055
Jul 01, 201915.9916.1815.8616.1816.183,586,468
Jun 28, 201915.9016.1015.6315.7815.783,456,516
Jun 27, 201915.8816.1015.7015.9115.912,390,418
Jun 26, 201916.0016.1615.5115.8615.862,838,668
Jun 25, 201916.1816.4016.0016.0816.082,535,250
Jun 24, 201916.6916.6916.0016.3016.303,969,675
Jun 21, 201916.6716.8716.5016.6916.695,209,365
Jun 20, 201916.3216.8516.0116.6416.645,157,068
Jun 19, 201916.3716.7616.1916.5016.504,539,499
Jun 17, 20190.066667 Dividend
Jun 17, 20191/1 Stock Split
Jun 14, 201919.4719.4717.7817.8917.838,026,200
Jun 13, 201921.3521.4919.3519.5219.4513,464,818
Jun 12, 201919.2021.4918.7721.4921.4115,893,308
Jun 11, 201917.9419.6517.8119.5319.4614,344,610
Jun 10, 201917.1318.1316.6918.0017.939,256,810
Jun 06, 201916.8517.9816.5316.9216.865,502,846
Jun 05, 201918.1518.1716.5117.0516.999,702,459
Jun 04, 201918.5318.5717.3318.1918.139,126,878
Jun 03, 201917.4019.3317.2718.0117.9512,503,559
May 31, 201917.1317.8917.1117.5717.5112,247,600
May 30, 201916.5618.4016.2617.6717.6013,347,045
May 29, 201916.9117.1616.2016.7816.729,489,888
May 28, 201917.1317.3416.7116.8016.749,592,198
May 27, 201916.8217.2016.3717.1317.0711,243,834
May 24, 201916.4717.2716.3416.8316.769,262,707
May 23, 201917.4717.6416.6716.7916.7311,775,228
May 22, 201916.5317.8716.4717.1317.0714,423,056
May 21, 201916.8617.1116.4416.8016.747,664,790
May 20, 201917.5817.6716.6016.8716.8014,105,463
May 17, 201916.0417.6715.7517.6717.6015,978,140
May 16, 201914.6116.0614.5116.0616.007,176,208
May 15, 201914.6414.7614.4914.6014.551,666,708
May 14, 201914.3114.6514.3014.4714.411,660,084
May 13, 201914.2714.5714.1714.4914.431,916,658
May 10, 201914.3714.5913.9314.4114.353,070,534
May 09, 201913.8014.4513.7514.1214.072,323,764
May 08, 201914.2614.4813.7713.8313.783,415,866
May 07, 201913.2714.4413.1514.4414.392,644,512
May 06, 201914.2814.2813.1313.1313.082,347,668
Apr 26, 201915.0816.7515.0815.6715.613,048,663
Apr 25, 201915.4415.9315.2015.2515.193,138,654
Apr 24, 201915.2315.5315.2015.4515.391,803,368
Apr 23, 201915.6515.7715.1515.2515.202,171,100
Apr 22, 201916.0716.0715.6415.7015.642,019,150
Apr 19, 201916.1116.1915.6715.9415.882,705,100
Apr 18, 201916.4416.5116.0716.1116.052,681,079
Apr 17, 201916.4516.6516.2316.3816.323,427,414
Apr 16, 201916.2316.6516.1516.4916.434,762,167
Apr 15, 201917.2717.6016.3916.3916.335,987,472
Apr 12, 201917.8918.3317.3017.3017.245,582,922
Apr 11, 201917.9818.2317.2517.8917.827,727,565
Apr 10, 201917.5118.6117.2118.2018.1311,147,646
Apr 09, 201916.6318.6016.1317.9317.8711,597,150
Apr 08, 201916.6717.6716.6716.9616.908,484,975
Apr 04, 201916.4716.9316.1916.5916.535,681,372
Apr 03, 201916.8317.2316.4916.6216.569,585,992
Apr 02, 201915.4717.0015.3817.0016.947,127,550
Apr 01, 201915.0715.5315.0715.4515.402,661,116
Mar 29, 201914.6715.1214.6715.0615.001,844,703
Mar 28, 201914.5514.9914.5514.8314.771,726,732
Mar 27, 201914.6514.8114.3514.7014.651,311,318
Mar 26, 201915.0715.1914.5314.5314.481,990,368
Mar 25, 201915.1315.2714.9715.0514.992,038,803
Mar 22, 201915.7315.7315.2215.4415.382,163,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...