JMEI - Jumei International Holding Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20192.552.552.462.472.47573,500
Feb 14, 20192.542.552.482.552.55527,000
Feb 13, 20192.542.552.492.552.55479,100
Feb 12, 20192.492.562.492.542.54340,400
Feb 11, 20192.572.572.522.542.54353,500
Feb 08, 20192.462.562.462.552.55333,800
Feb 07, 20192.522.552.402.482.48429,400
Feb 06, 20192.572.592.522.552.55234,600
Feb 05, 20192.452.602.422.592.59354,700
Feb 04, 20192.452.472.402.452.45200,300
Feb 01, 20192.512.552.412.482.48441,500
Jan 31, 20192.632.632.452.512.51882,200
Jan 30, 20192.502.652.472.632.631,126,400
Jan 29, 20192.412.502.342.502.501,227,300
Jan 28, 20192.232.392.202.382.381,138,100
Jan 25, 20192.212.252.182.232.23374,500
Jan 24, 20192.142.212.142.182.18804,400
Jan 23, 20192.122.192.102.172.17388,100
Jan 22, 20192.192.192.072.112.11549,500
Jan 18, 20192.122.202.082.202.20722,600
Jan 17, 20192.152.192.082.092.09514,500
Jan 16, 20192.072.152.072.152.15545,900
Jan 15, 20192.042.132.042.052.05493,800
Jan 14, 20191.942.081.942.042.04397,500
Jan 11, 20192.012.041.961.981.98372,900
Jan 10, 20192.042.061.982.032.03488,600
Jan 09, 20191.922.051.922.042.04535,200
Jan 08, 20192.022.021.881.921.92633,000
Jan 07, 20191.952.061.932.032.03386,900
Jan 04, 20191.871.991.871.951.95454,300
Jan 03, 20191.891.891.861.881.88359,000
Jan 02, 20191.821.911.811.891.89296,300
Dec 31, 20181.881.901.781.831.83553,600
Dec 28, 20181.851.911.851.901.90448,100
Dec 27, 20181.861.951.821.861.86596,300
Dec 26, 20182.102.101.851.861.86933,200
Dec 24, 20182.072.162.052.102.10571,200
Dec 21, 20182.132.132.072.072.07578,800
Dec 20, 20182.172.182.102.142.14502,200
Dec 19, 20182.202.232.152.162.16490,200
Dec 18, 20182.152.202.152.192.19326,600
Dec 17, 20182.202.212.142.152.15400,700
Dec 14, 20182.182.222.152.222.22392,400
Dec 13, 20182.182.222.152.192.191,277,500
Dec 12, 20182.162.202.112.182.18418,100
Dec 11, 20182.112.162.092.142.14382,800
Dec 10, 20182.082.132.062.112.11450,500
Dec 07, 20182.082.152.082.112.11656,100
Dec 06, 20182.032.112.022.102.10552,300
Dec 04, 20182.132.132.072.072.07529,300
Dec 03, 20182.152.162.082.112.11516,700
Nov 30, 20182.122.142.072.102.10500,800
Nov 29, 20182.192.192.072.152.15591,400
Nov 28, 20182.182.232.172.212.21852,700
Nov 27, 20182.202.212.152.202.20447,900
Nov 26, 20182.202.202.152.192.19417,500
Nov 23, 20182.132.202.112.172.17319,700
Nov 21, 20182.192.212.152.212.21399,200
Nov 20, 20182.112.182.062.172.17697,100
Nov 19, 20182.182.212.142.152.15547,200
Nov 16, 20182.192.232.152.182.18610,800
Nov 15, 20182.112.222.072.222.221,157,900
Nov 14, 20182.022.141.982.122.12874,000
Nov 13, 20181.962.071.962.022.02504,000
Nov 12, 20182.072.081.931.941.94635,700
Nov 09, 20182.062.102.032.072.07637,200
Nov 08, 20182.102.142.062.092.09750,400
Nov 07, 20182.132.182.112.142.14856,200
Nov 06, 20182.142.182.082.102.10598,600
Nov 05, 20182.102.182.082.172.17646,600
Nov 02, 20182.082.152.062.132.131,044,700
Nov 01, 20181.942.101.942.082.081,088,400
Oct 31, 20181.861.941.861.941.94764,700
Oct 30, 20181.831.871.821.851.85557,600
Oct 29, 20181.851.941.831.841.84616,600
Oct 26, 20181.811.921.801.851.85971,400
Oct 25, 20181.851.961.811.821.821,210,100
Oct 24, 20181.871.961.831.841.84660,200
Oct 23, 20181.881.921.821.871.87731,600
Oct 22, 20182.022.071.901.911.91951,800
Oct 19, 20181.992.021.921.981.98613,000
Oct 18, 20181.892.021.891.931.93821,600
Oct 17, 20181.851.971.851.911.91545,800
Oct 16, 20181.821.911.821.861.86495,900
Oct 15, 20181.821.871.801.821.82575,700
Oct 12, 20181.811.901.801.841.84743,400
Oct 11, 20181.781.831.741.781.781,080,500
Oct 10, 20181.931.941.831.851.851,144,000
Oct 09, 20181.962.021.961.971.97567,000
Oct 08, 20182.002.051.921.951.951,209,400
Oct 05, 20182.092.152.032.052.05635,400
Oct 04, 20182.102.182.092.112.11635,500
Oct 03, 20182.062.172.062.132.13633,900
Oct 02, 20182.122.182.052.062.06794,700
Oct 01, 20182.162.192.132.162.16351,700
Sep 28, 20182.162.172.122.132.13821,400
Sep 27, 20182.162.202.122.182.18969,500
Sep 26, 20182.172.222.142.182.18377,500
Sep 25, 20182.212.212.162.172.17362,700
Sep 24, 20182.182.202.142.192.19830,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...