OTC Markets OTCPK - Delayed Quote • USD
Meituan (MPNGF)
At close: May 31 at 2:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 14.06 | 14.06 | 13.07 | 13.07 | 13.07 | 1,700 |
May 30, 2024 | 14.00 | 14.31 | 14.00 | 14.31 | 14.31 | 3,800 |
May 29, 2024 | 14.01 | 14.22 | 14.01 | 14.22 | 14.22 | 400 |
May 28, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 500 |
May 24, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 22,100 |
May 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1,400 |
May 22, 2024 | 15.03 | 15.42 | 15.03 | 15.40 | 15.40 | 3,000 |
May 21, 2024 | 15.57 | 15.57 | 15.21 | 15.57 | 15.57 | 2,100 |
May 20, 2024 | 16.10 | 16.10 | 15.88 | 15.88 | 15.88 | 700 |
May 17, 2024 | 16.36 | 16.36 | 16.09 | 16.09 | 16.09 | 121,400 |
May 16, 2024 | 15.65 | 16.36 | 15.65 | 16.36 | 16.36 | 1,300 |
May 15, 2024 | 15.12 | 15.63 | 15.12 | 15.63 | 15.63 | 800 |
May 14, 2024 | 15.70 | 15.75 | 15.25 | 15.25 | 15.25 | 108,600 |
May 13, 2024 | 15.18 | 15.75 | 15.18 | 15.75 | 15.75 | 2,200 |
May 10, 2024 | 15.62 | 15.62 | 15.19 | 15.19 | 15.19 | 1,400 |
May 9, 2024 | 15.10 | 15.23 | 15.03 | 15.23 | 15.23 | 95,500 |
May 8, 2024 | 14.53 | 14.53 | 14.37 | 14.37 | 14.37 | 138,300 |
May 7, 2024 | 14.58 | 14.77 | 14.44 | 14.77 | 14.77 | 1,400 |
May 6, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 200 |
May 3, 2024 | 15.41 | 15.48 | 15.41 | 15.48 | 15.48 | 1,600 |
May 2, 2024 | 15.20 | 15.92 | 15.13 | 15.92 | 15.92 | 18,700 |
May 1, 2024 | 14.01 | 14.01 | 13.75 | 13.90 | 13.90 | 4,700 |
Apr 30, 2024 | 14.00 | 14.00 | 13.34 | 13.90 | 13.90 | 1,900 |
Apr 29, 2024 | 13.56 | 14.29 | 13.56 | 14.20 | 14.20 | 4,500 |
Apr 26, 2024 | 14.50 | 14.72 | 14.07 | 14.43 | 14.43 | 214,200 |
Apr 25, 2024 | 14.00 | 14.27 | 14.00 | 14.27 | 14.27 | 1,400 |
Apr 24, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Apr 23, 2024 | 13.50 | 14.03 | 13.50 | 14.03 | 14.03 | 14,600 |
Apr 22, 2024 | 12.54 | 13.00 | 12.54 | 12.65 | 12.65 | 3,700 |
Apr 19, 2024 | 12.21 | 12.30 | 12.21 | 12.21 | 12.21 | 1,700 |
Apr 18, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Apr 17, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
Apr 16, 2024 | 13.01 | 13.01 | 12.45 | 12.65 | 12.65 | 2,200 |
Apr 15, 2024 | 12.66 | 12.85 | 12.66 | 12.85 | 12.85 | 1,600 |
Apr 12, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 400 |
Apr 11, 2024 | 13.15 | 13.20 | 13.15 | 13.19 | 13.19 | 900 |
Apr 10, 2024 | 12.97 | 13.00 | 12.90 | 13.00 | 13.00 | 6,100 |
Apr 9, 2024 | 12.84 | 12.84 | 12.74 | 12.74 | 12.74 | 600 |
Apr 8, 2024 | 12.51 | 12.79 | 12.51 | 12.63 | 12.63 | 600 |
Apr 5, 2024 | 12.79 | 12.84 | 12.68 | 12.84 | 12.84 | 700 |
Apr 4, 2024 | 12.56 | 12.65 | 12.56 | 12.65 | 12.65 | 300 |
Apr 3, 2024 | 12.35 | 12.61 | 12.35 | 12.61 | 12.61 | 1,700 |
Apr 2, 2024 | 12.20 | 13.14 | 12.20 | 12.74 | 12.74 | 13,700 |
Apr 1, 2024 | 12.50 | 12.74 | 12.10 | 12.62 | 12.62 | 8,200 |
Mar 28, 2024 | 12.32 | 12.34 | 12.09 | 12.20 | 12.20 | 51,600 |
Mar 27, 2024 | 11.05 | 11.84 | 11.05 | 11.84 | 11.84 | 215,500 |
Mar 26, 2024 | 12.30 | 12.30 | 11.54 | 11.90 | 11.90 | 3,400 |
Mar 25, 2024 | 11.77 | 12.14 | 11.77 | 11.98 | 11.98 | 2,800 |
Mar 22, 2024 | 11.21 | 12.02 | 11.02 | 12.02 | 12.02 | 30,200 |
Mar 21, 2024 | 11.70 | 11.73 | 11.42 | 11.47 | 11.47 | 2,900 |
Mar 20, 2024 | 10.97 | 11.50 | 10.97 | 11.50 | 11.50 | 1,200 |
Mar 19, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 300 |
Mar 18, 2024 | 11.44 | 11.44 | 11.43 | 11.43 | 11.43 | 300 |
Mar 15, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 |
Mar 14, 2024 | 11.61 | 12.12 | 11.61 | 12.12 | 12.12 | 3,000 |
Mar 13, 2024 | 11.83 | 12.12 | 11.83 | 12.00 | 12.00 | 1,500 |
Mar 12, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 900 |
Mar 11, 2024 | 11.41 | 11.70 | 11.08 | 11.25 | 11.25 | 4,400 |
Mar 8, 2024 | 10.57 | 10.84 | 10.57 | 10.84 | 10.84 | 900 |
Mar 7, 2024 | 11.00 | 11.25 | 10.90 | 11.25 | 11.25 | 5,100 |
Mar 6, 2024 | 11.27 | 11.50 | 11.27 | 11.39 | 11.39 | 2,600 |
Mar 5, 2024 | 11.06 | 11.30 | 11.00 | 11.23 | 11.23 | 4,600 |
Mar 4, 2024 | 11.19 | 11.55 | 11.19 | 11.54 | 11.54 | 3,500 |
Mar 1, 2024 | 11.00 | 11.50 | 10.92 | 11.42 | 11.42 | 47,300 |
Feb 29, 2024 | 9.87 | 10.00 | 9.87 | 10.00 | 10.00 | 3,300 |
Feb 28, 2024 | 9.59 | 10.34 | 9.59 | 9.98 | 9.98 | 17,500 |
Feb 27, 2024 | 10.49 | 10.49 | 10.37 | 10.37 | 10.37 | 40,800 |
Feb 26, 2024 | 10.11 | 10.66 | 10.11 | 10.49 | 10.49 | 18,500 |
Feb 23, 2024 | 10.39 | 10.39 | 10.11 | 10.11 | 10.11 | 70,500 |
Feb 22, 2024 | 10.00 | 10.17 | 9.90 | 10.17 | 10.17 | 157,300 |
Feb 21, 2024 | 9.69 | 9.85 | 9.65 | 9.82 | 9.82 | 165,000 |
Feb 20, 2024 | 9.50 | 9.50 | 9.33 | 9.37 | 9.37 | 1,100 |
Feb 16, 2024 | 9.30 | 9.65 | 9.30 | 9.65 | 9.65 | 10,300 |
Feb 15, 2024 | 9.21 | 9.28 | 9.00 | 9.28 | 9.28 | 19,800 |
Feb 14, 2024 | 9.10 | 9.18 | 9.10 | 9.10 | 9.10 | 97,000 |
Feb 13, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
Feb 12, 2024 | 8.61 | 9.11 | 8.61 | 8.84 | 8.84 | 2,000 |
Feb 9, 2024 | 8.55 | 8.66 | 8.55 | 8.66 | 8.66 | 3,100 |
Feb 8, 2024 | 8.63 | 8.73 | 8.55 | 8.55 | 8.55 | 7,300 |
Feb 7, 2024 | 8.80 | 8.97 | 8.80 | 8.97 | 8.97 | 50,200 |
Feb 6, 2024 | 8.64 | 9.04 | 8.63 | 9.04 | 9.04 | 235,900 |
Feb 5, 2024 | 8.36 | 8.42 | 8.10 | 8.42 | 8.42 | 11,600 |
Feb 2, 2024 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 2,700 |
Feb 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,000 |
Jan 31, 2024 | 8.27 | 8.27 | 7.75 | 8.13 | 8.13 | 1,800 |
Jan 30, 2024 | 8.58 | 8.58 | 8.32 | 8.44 | 8.44 | 6,000 |
Jan 29, 2024 | 8.27 | 8.81 | 8.27 | 8.58 | 8.58 | 3,700 |
Jan 26, 2024 | 8.60 | 8.75 | 8.50 | 8.50 | 8.50 | 12,100 |
Jan 25, 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,700 |
Jan 24, 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.20 | 16,700 |
Jan 23, 2024 | 8.23 | 8.83 | 8.23 | 8.83 | 8.83 | 161,100 |
Jan 22, 2024 | 8.73 | 8.73 | 8.50 | 8.60 | 8.60 | 144,200 |
Jan 19, 2024 | 8.66 | 9.02 | 8.66 | 8.97 | 8.97 | 47,100 |
Jan 18, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 900 |
Jan 17, 2024 | 8.75 | 8.92 | 8.61 | 8.90 | 8.90 | 3,000 |
Jan 16, 2024 | 9.18 | 9.43 | 9.18 | 9.34 | 9.34 | 1,500 |
Jan 12, 2024 | 9.85 | 9.88 | 9.65 | 9.79 | 9.79 | 39,800 |
Jan 11, 2024 | 9.37 | 9.68 | 9.37 | 9.68 | 9.68 | 34,200 |
Jan 10, 2024 | 9.15 | 9.40 | 9.15 | 9.19 | 9.19 | 5,000 |
Jan 9, 2024 | 8.67 | 9.22 | 8.67 | 8.90 | 8.90 | 7,200 |
Jan 8, 2024 | 9.81 | 9.81 | 9.58 | 9.58 | 9.58 | 4,100 |
Jan 5, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1,200 |
Jan 4, 2024 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 14,200 |
Jan 3, 2024 | 9.74 | 10.04 | 9.74 | 9.98 | 9.98 | 11,300 |
Jan 2, 2024 | 10.33 | 10.33 | 9.95 | 10.21 | 10.21 | 7,900 |
Dec 29, 2023 | 10.07 | 10.55 | 10.07 | 10.34 | 10.34 | 4,300 |
Dec 28, 2023 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 13,900 |
Dec 27, 2023 | 9.53 | 10.05 | 9.53 | 10.05 | 10.05 | 21,600 |
Dec 26, 2023 | 10.10 | 10.10 | 9.63 | 9.82 | 9.82 | 16,000 |
Dec 22, 2023 | 9.90 | 10.01 | 9.70 | 9.93 | 9.93 | 201,300 |
Dec 21, 2023 | 9.97 | 10.63 | 9.90 | 10.53 | 10.53 | 53,200 |
Dec 20, 2023 | 10.07 | 10.15 | 9.82 | 9.94 | 9.94 | 11,600 |
Dec 19, 2023 | 10.34 | 10.38 | 10.07 | 10.35 | 10.35 | 24,500 |
Dec 18, 2023 | 10.34 | 10.66 | 10.34 | 10.46 | 10.46 | 14,700 |
Dec 15, 2023 | 10.57 | 11.13 | 10.57 | 10.85 | 10.85 | 6,300 |
Dec 14, 2023 | 10.65 | 10.65 | 10.57 | 10.57 | 10.57 | 1,800 |
Dec 13, 2023 | 10.29 | 10.60 | 10.27 | 10.27 | 10.27 | 153,400 |
Dec 12, 2023 | 10.60 | 10.81 | 10.60 | 10.66 | 10.66 | 41,600 |
Dec 11, 2023 | 10.56 | 10.77 | 10.56 | 10.74 | 10.74 | 13,800 |
Dec 8, 2023 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 700 |
Dec 7, 2023 | 10.85 | 11.20 | 10.70 | 10.99 | 10.99 | 1,700 |
Dec 6, 2023 | 10.63 | 11.10 | 10.63 | 11.10 | 11.10 | 14,800 |
Dec 5, 2023 | 10.87 | 11.00 | 10.65 | 10.74 | 10.74 | 24,200 |
Dec 4, 2023 | 10.73 | 11.21 | 10.73 | 11.13 | 11.13 | 2,000 |
Dec 1, 2023 | 11.20 | 11.38 | 11.16 | 11.24 | 11.24 | 4,300 |
Nov 30, 2023 | 11.35 | 11.60 | 11.35 | 11.49 | 11.49 | 8,300 |
Nov 29, 2023 | 12.06 | 12.06 | 11.15 | 11.56 | 11.56 | 55,300 |
Nov 28, 2023 | 12.84 | 12.86 | 12.20 | 12.23 | 12.23 | 8,000 |
Nov 27, 2023 | 13.70 | 14.02 | 13.70 | 13.82 | 13.82 | 10,800 |
Nov 24, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 2,700 |
Nov 22, 2023 | 13.97 | 14.30 | 13.96 | 14.30 | 14.30 | 17,500 |
Nov 21, 2023 | 14.19 | 14.23 | 14.19 | 14.23 | 14.23 | 3,200 |
Nov 20, 2023 | 13.55 | 14.40 | 13.55 | 13.91 | 13.91 | 3,600 |
Nov 17, 2023 | 14.08 | 14.08 | 13.78 | 13.82 | 13.82 | 5,300 |
Nov 16, 2023 | 13.78 | 14.30 | 13.78 | 14.02 | 14.02 | 9,500 |
Nov 15, 2023 | 14.15 | 14.95 | 14.15 | 14.19 | 14.19 | 1,700 |
Nov 14, 2023 | 13.78 | 14.52 | 13.78 | 14.52 | 14.52 | 7,100 |
Nov 13, 2023 | 13.78 | 14.64 | 13.78 | 14.31 | 14.31 | 3,000 |
Nov 10, 2023 | 13.64 | 14.19 | 13.64 | 13.78 | 13.78 | 2,300 |
Nov 9, 2023 | 14.72 | 14.72 | 14.44 | 14.44 | 14.44 | 600 |
Nov 8, 2023 | 14.30 | 14.69 | 14.30 | 14.50 | 14.50 | 1,900 |
Nov 7, 2023 | 14.95 | 14.95 | 14.70 | 14.83 | 14.83 | 700 |
Nov 6, 2023 | 14.42 | 15.20 | 14.42 | 15.20 | 15.20 | 6,300 |
Nov 3, 2023 | 13.79 | 13.85 | 13.79 | 13.85 | 13.85 | 500 |
Nov 2, 2023 | 14.03 | 14.05 | 13.89 | 13.89 | 13.89 | 102,800 |
Nov 1, 2023 | 13.65 | 13.81 | 13.58 | 13.81 | 13.81 | 82,700 |
Oct 31, 2023 | 14.15 | 14.27 | 14.15 | 14.15 | 14.15 | 4,600 |
Oct 30, 2023 | 14.79 | 14.79 | 14.38 | 14.38 | 14.38 | 1,300 |
Oct 27, 2023 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | 4,400 |
Oct 26, 2023 | 14.10 | 14.38 | 14.10 | 14.38 | 14.38 | 2,900 |
Oct 25, 2023 | 14.40 | 14.40 | 14.13 | 14.13 | 14.13 | 32,200 |
Oct 24, 2023 | 14.15 | 14.50 | 14.15 | 14.44 | 14.44 | 10,800 |
Oct 23, 2023 | 13.26 | 13.78 | 13.26 | 13.60 | 13.60 | 1,100 |
Oct 20, 2023 | 13.44 | 13.45 | 13.44 | 13.45 | 13.45 | 900 |
Oct 19, 2023 | 14.61 | 14.61 | 14.21 | 14.21 | 14.21 | 800 |
Oct 18, 2023 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | 1,100 |
Oct 17, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 300 |
Oct 16, 2023 | 14.70 | 14.84 | 14.60 | 14.84 | 14.84 | 4,400 |
Oct 13, 2023 | 14.54 | 14.73 | 14.38 | 14.38 | 14.38 | 2,400 |
Oct 12, 2023 | 15.38 | 15.38 | 14.58 | 14.62 | 14.62 | 10,300 |
Oct 11, 2023 | 14.90 | 15.16 | 14.74 | 14.80 | 14.80 | 2,200 |
Oct 10, 2023 | 14.27 | 14.66 | 14.27 | 14.66 | 14.66 | 2,400 |
Oct 9, 2023 | 14.14 | 14.14 | 13.52 | 13.95 | 13.95 | 1,200 |
Oct 6, 2023 | 13.59 | 14.10 | 13.59 | 14.10 | 14.10 | 6,000 |
Oct 5, 2023 | 13.55 | 13.56 | 13.55 | 13.56 | 13.56 | 1,400 |
Oct 4, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Oct 3, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 5,200 |
Oct 2, 2023 | 14.50 | 14.60 | 14.25 | 14.60 | 14.60 | 1,600 |
Sep 29, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 300 |
Sep 28, 2023 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | 16,400 |
Sep 27, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 700 |
Sep 26, 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 7,800 |
Sep 25, 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
Sep 22, 2023 | 15.46 | 15.46 | 15.38 | 15.38 | 15.38 | 2,100 |
Sep 21, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 48,600 |
Sep 20, 2023 | 14.95 | 15.32 | 14.95 | 15.32 | 15.32 | 14,700 |
Sep 19, 2023 | 15.28 | 15.28 | 15.14 | 15.14 | 15.14 | 11,500 |
Sep 18, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 11,900 |
Sep 15, 2023 | 15.29 | 15.80 | 15.29 | 15.66 | 15.66 | 13,900 |
Sep 14, 2023 | 15.55 | 15.76 | 15.55 | 15.76 | 15.76 | 10,800 |
Sep 13, 2023 | 15.70 | 15.74 | 15.70 | 15.74 | 15.74 | 10,700 |
Sep 12, 2023 | 15.58 | 15.89 | 15.58 | 15.89 | 15.89 | 12,800 |
Sep 11, 2023 | 15.48 | 16.06 | 15.48 | 16.06 | 16.06 | 22,300 |
Sep 8, 2023 | 15.60 | 15.72 | 15.60 | 15.70 | 15.70 | 1,100 |
Sep 7, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 11,200 |
Sep 6, 2023 | 16.10 | 16.62 | 16.07 | 16.10 | 16.10 | 12,600 |
Sep 5, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 21,500 |
Sep 1, 2023 | 17.01 | 17.12 | 16.81 | 16.81 | 16.81 | 700 |
Aug 31, 2023 | 15.98 | 16.38 | 15.98 | 16.00 | 16.00 | 11,400 |
Aug 30, 2023 | 16.87 | 17.03 | 16.83 | 17.00 | 17.00 | 11,800 |
Aug 29, 2023 | 17.38 | 17.78 | 17.03 | 17.70 | 17.70 | 332,400 |
Aug 28, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 10,700 |
Aug 25, 2023 | 16.53 | 16.87 | 16.53 | 16.87 | 16.87 | 11,500 |
Aug 24, 2023 | 17.65 | 17.90 | 17.50 | 17.80 | 17.80 | 49,700 |
Aug 23, 2023 | 16.01 | 16.81 | 16.01 | 16.70 | 16.70 | 18,900 |
Aug 22, 2023 | 16.15 | 16.44 | 16.10 | 16.44 | 16.44 | 19,200 |
Aug 21, 2023 | 16.36 | 16.37 | 15.94 | 15.94 | 15.94 | 2,000 |
Aug 18, 2023 | 15.97 | 16.40 | 15.97 | 16.25 | 16.25 | 1,600 |
Aug 17, 2023 | 16.65 | 16.84 | 16.65 | 16.84 | 16.84 | 2,400 |
Aug 16, 2023 | 16.64 | 16.65 | 16.64 | 16.65 | 16.65 | 59,500 |
Aug 15, 2023 | 16.77 | 17.00 | 16.74 | 17.00 | 17.00 | 1,000 |
Aug 14, 2023 | 17.16 | 17.16 | 16.89 | 17.05 | 17.05 | 3,200 |
Aug 11, 2023 | 17.92 | 17.92 | 17.04 | 17.04 | 17.04 | 1,100 |
Aug 10, 2023 | 18.35 | 18.35 | 17.55 | 17.55 | 17.55 | 2,500 |
Aug 9, 2023 | 18.00 | 18.00 | 17.86 | 17.93 | 17.93 | 13,400 |
Aug 8, 2023 | 18.25 | 18.25 | 17.45 | 18.00 | 18.00 | 8,300 |
Aug 7, 2023 | 18.48 | 18.48 | 18.19 | 18.19 | 18.19 | 1,300 |
Aug 4, 2023 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | 3,200 |
Aug 3, 2023 | 18.00 | 18.10 | 18.00 | 18.07 | 18.07 | 900 |
Aug 2, 2023 | 17.68 | 17.75 | 17.45 | 17.45 | 17.45 | 18,000 |
Aug 1, 2023 | 18.11 | 18.60 | 17.99 | 18.60 | 18.60 | 2,000 |
Jul 31, 2023 | 18.29 | 18.63 | 18.29 | 18.63 | 18.63 | 700 |
Jul 28, 2023 | 18.25 | 18.75 | 18.00 | 18.00 | 18.00 | 3,400 |
Jul 27, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 400 |
Jul 26, 2023 | 17.29 | 17.69 | 17.29 | 17.52 | 17.52 | 2,200 |
Jul 25, 2023 | 17.57 | 17.57 | 17.00 | 17.15 | 17.15 | 2,800 |
Jul 24, 2023 | 16.10 | 17.00 | 16.10 | 16.69 | 16.69 | 9,600 |
Jul 21, 2023 | 15.83 | 16.38 | 15.83 | 16.35 | 16.35 | 6,200 |
Jul 20, 2023 | 16.69 | 16.69 | 16.00 | 16.00 | 16.00 | 2,800 |
Jul 19, 2023 | 16.15 | 16.55 | 16.15 | 16.35 | 16.35 | 5,200 |
Jul 18, 2023 | 16.25 | 16.25 | 16.21 | 16.21 | 16.21 | 500 |
Jul 17, 2023 | 17.15 | 17.15 | 16.09 | 16.42 | 16.42 | 8,900 |
Jul 14, 2023 | 16.61 | 17.07 | 16.61 | 16.61 | 16.61 | 17,200 |
Jul 13, 2023 | 17.12 | 17.34 | 17.12 | 17.34 | 17.34 | 5,300 |
Jul 12, 2023 | 16.15 | 17.00 | 16.13 | 16.90 | 16.90 | 13,500 |
Jul 11, 2023 | 15.33 | 15.59 | 15.33 | 15.57 | 15.57 | 14,600 |
Jul 10, 2023 | 15.71 | 15.71 | 15.19 | 15.19 | 15.19 | 1,400 |
Jul 7, 2023 | 15.00 | 15.76 | 15.00 | 15.21 | 15.21 | 2,400 |
Jul 6, 2023 | 14.85 | 15.30 | 14.85 | 15.27 | 15.27 | 19,200 |
Jul 5, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 700 |
Jul 3, 2023 | 15.96 | 16.11 | 15.96 | 16.11 | 16.11 | 10,900 |
Jun 30, 2023 | 15.85 | 15.85 | 15.74 | 15.74 | 15.74 | 700 |
Jun 29, 2023 | 15.57 | 15.82 | 15.57 | 15.82 | 15.82 | 800 |
Jun 28, 2023 | 15.92 | 16.14 | 15.92 | 16.14 | 16.14 | 400 |
Jun 27, 2023 | 15.77 | 16.20 | 15.77 | 16.10 | 16.10 | 1,300 |
Jun 26, 2023 | 15.75 | 15.75 | 15.56 | 15.56 | 15.56 | 7,000 |
Jun 23, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jun 22, 2023 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 1,200 |
Jun 21, 2023 | 16.37 | 16.37 | 16.20 | 16.20 | 16.20 | 4,000 |
Jun 20, 2023 | 16.67 | 16.67 | 16.35 | 16.35 | 16.35 | 1,100 |
Jun 16, 2023 | 17.40 | 17.40 | 17.35 | 17.36 | 17.36 | 1,600 |
Jun 15, 2023 | 17.26 | 17.64 | 17.26 | 17.57 | 17.57 | 33,900 |
Jun 14, 2023 | 16.39 | 16.72 | 16.38 | 16.64 | 16.64 | 1,600 |
Jun 13, 2023 | 16.07 | 16.28 | 16.07 | 16.27 | 16.27 | 1,400 |
Jun 12, 2023 | 16.18 | 16.47 | 16.18 | 16.36 | 16.36 | 2,800 |
Jun 9, 2023 | 16.28 | 16.50 | 16.28 | 16.28 | 16.28 | 2,600 |
Jun 8, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 300 |
Jun 7, 2023 | 15.28 | 15.70 | 15.28 | 15.46 | 15.46 | 4,000 |
Jun 6, 2023 | 15.98 | 15.98 | 15.41 | 15.65 | 15.65 | 23,400 |
Jun 5, 2023 | 15.61 | 15.61 | 15.33 | 15.33 | 15.33 | 8,800 |
Jun 2, 2023 | 15.70 | 15.72 | 15.61 | 15.61 | 15.61 | 24,300 |
Jun 1, 2023 | 14.60 | 14.88 | 14.50 | 14.88 | 14.88 | 23,400 |
Related Tickers
VIPS Vipshop Holdings Limited
16.07
-0.06%
002640.SZ Global Top E-Commerce Co., Ltd.
2.1900
-5.60%
NBRNF N Brown Group plc
0.5417
0.00%
JD.VI JD.com, Inc.
27.35
+0.55%
TDUP ThredUp Inc.
2.0100
-1.95%
ZLNDY Zalando SE
13.18
+0.92%
JDCMF JD.com, Inc.
14.85
-1.79%
BABAF Alibaba Group Holding Limited
9.86
-1.30%
9PDA.BE Pinduoduo Inc
144.00
+2.13%
LITB LightInTheBox Holding Co., Ltd.
0.5899
+15.67%