Mingchen Health Co.,Ltd. (002919.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 14.40 | 13.38 | 12.42 | 12.49 | 12.49 | 6,210,583 |
| 05 Jun 2024 | 13.65 | 13.74 | 13.20 | 13.21 | 13.21 | 4,724,242 |
| 04 Jun 2024 | 13.78 | 13.87 | 13.55 | 13.81 | 13.81 | 3,520,065 |
| 03 Jun 2024 | 14.25 | 14.35 | 13.81 | 13.93 | 13.93 | 3,958,687 |
| 31 May 2024 | 14.40 | 14.78 | 14.09 | 14.32 | 14.32 | 3,879,594 |
| 31 May 2024 | 0.15 Dividend | |||||
| 31 May 2024 | 1.2:1 Stock split | |||||
| 30 May 2024 | 14.49 | 14.49 | 14.16 | 14.22 | 14.07 | 3,506,474 |
| 29 May 2024 | 14.47 | 14.63 | 14.39 | 14.50 | 14.35 | 2,228,520 |
| 28 May 2024 | 14.69 | 14.75 | 14.38 | 14.47 | 14.31 | 3,448,440 |
| 27 May 2024 | 14.73 | 14.90 | 14.35 | 14.84 | 14.69 | 4,347,496 |
| 24 May 2024 | 14.93 | 14.93 | 14.52 | 14.57 | 14.41 | 4,869,404 |
| 23 May 2024 | 15.00 | 15.18 | 14.80 | 14.92 | 14.76 | 4,275,710 |
| 22 May 2024 | 15.58 | 15.58 | 14.57 | 15.13 | 14.97 | 9,716,650 |
| 21 May 2024 | 15.92 | 16.18 | 15.50 | 15.50 | 15.34 | 5,335,989 |
| 20 May 2024 | 16.19 | 16.23 | 15.88 | 15.91 | 15.74 | 4,357,759 |
| 17 May 2024 | 16.57 | 16.57 | 16.06 | 16.24 | 16.07 | 3,657,840 |
| 16 May 2024 | 16.58 | 16.74 | 16.43 | 16.48 | 16.31 | 2,443,680 |
| 15 May 2024 | 16.75 | 17.03 | 16.58 | 16.59 | 16.42 | 2,456,118 |
| 14 May 2024 | 16.66 | 16.97 | 16.48 | 16.74 | 16.57 | 3,762,960 |
| 13 May 2024 | 16.62 | 16.63 | 16.15 | 16.36 | 16.19 | 3,108,000 |
| 10 May 2024 | 16.91 | 17.11 | 16.57 | 16.60 | 16.42 | 3,489,210 |
| 09 May 2024 | 16.68 | 17.13 | 16.67 | 16.95 | 16.77 | 3,144,805 |
| 08 May 2024 | 17.25 | 17.32 | 16.63 | 16.71 | 16.53 | 4,339,603 |
| 07 May 2024 | 17.38 | 17.55 | 17.24 | 17.33 | 17.14 | 3,119,578 |
| 06 May 2024 | 17.13 | 17.47 | 17.10 | 17.38 | 17.19 | 3,511,467 |
| 30 Apr 2024 | 17.42 | 17.44 | 16.74 | 16.98 | 16.80 | 4,734,343 |
| 29 Apr 2024 | 17.18 | 17.88 | 17.18 | 17.50 | 17.32 | 5,302,038 |
| 26 Apr 2024 | 16.73 | 17.08 | 16.69 | 16.88 | 16.70 | 3,001,843 |
| 25 Apr 2024 | 17.09 | 17.17 | 16.58 | 16.67 | 16.50 | 2,649,508 |
| 24 Apr 2024 | 16.85 | 17.13 | 16.51 | 17.09 | 16.91 | 2,409,627 |
| 23 Apr 2024 | 16.65 | 16.88 | 16.46 | 16.67 | 16.50 | 2,184,867 |
| 22 Apr 2024 | 16.27 | 16.73 | 16.08 | 16.52 | 16.34 | 1,935,702 |
| 19 Apr 2024 | 16.22 | 16.44 | 16.07 | 16.42 | 16.25 | 2,387,517 |
| 18 Apr 2024 | 16.71 | 16.81 | 16.17 | 16.34 | 16.17 | 2,970,756 |
| 17 Apr 2024 | 16.19 | 16.83 | 16.19 | 16.59 | 16.42 | 3,291,784 |
| 16 Apr 2024 | 17.02 | 17.12 | 15.88 | 15.98 | 15.81 | 4,047,961 |
| 15 Apr 2024 | 17.63 | 17.63 | 16.61 | 17.23 | 17.04 | 2,824,022 |
| 12 Apr 2024 | 17.41 | 17.63 | 17.33 | 17.49 | 17.31 | 1,610,126 |
| 11 Apr 2024 | 17.15 | 17.73 | 17.13 | 17.40 | 17.22 | 2,362,958 |
| 10 Apr 2024 | 18.00 | 18.08 | 17.17 | 17.35 | 17.17 | 3,090,840 |
| 09 Apr 2024 | 17.02 | 18.33 | 17.00 | 18.03 | 17.84 | 4,950,674 |
| 08 Apr 2024 | 17.92 | 17.92 | 16.79 | 16.88 | 16.71 | 4,623,709 |
| 03 Apr 2024 | 18.42 | 18.46 | 17.77 | 17.88 | 17.69 | 3,178,938 |
| 02 Apr 2024 | 19.28 | 19.29 | 18.35 | 18.47 | 18.27 | 4,360,070 |
| 01 Apr 2024 | 18.94 | 19.71 | 18.93 | 19.14 | 18.94 | 3,812,737 |
| 29 Mar 2024 | 18.69 | 18.69 | 18.19 | 18.92 | 18.72 | 1,550,280 |
| 28 Mar 2024 | 18.43 | 19.23 | 18.42 | 18.69 | 18.49 | 3,756,506 |
| 27 Mar 2024 | 19.17 | 19.38 | 18.33 | 18.39 | 18.20 | 4,290,562 |
| 26 Mar 2024 | 20.13 | 20.13 | 18.88 | 19.22 | 19.01 | 6,534,720 |
| 25 Mar 2024 | 20.65 | 20.92 | 20.00 | 20.00 | 19.79 | 4,175,546 |
| 22 Mar 2024 | 20.82 | 21.08 | 20.33 | 20.72 | 20.50 | 5,013,025 |
| 21 Mar 2024 | 21.24 | 21.67 | 20.97 | 21.06 | 20.84 | 6,318,062 |
| 20 Mar 2024 | 21.39 | 21.77 | 21.01 | 21.23 | 21.01 | 7,390,382 |
| 19 Mar 2024 | 21.42 | 22.33 | 21.09 | 21.46 | 21.23 | 11,840,199 |
| 18 Mar 2024 | 20.96 | 21.80 | 20.68 | 21.72 | 21.49 | 13,733,487 |
| 15 Mar 2024 | 20.83 | 22.15 | 20.26 | 21.29 | 21.07 | 15,756,084 |
| 14 Mar 2024 | 21.25 | 21.42 | 19.97 | 20.13 | 19.92 | 11,031,380 |
| 13 Mar 2024 | 19.67 | 21.28 | 19.27 | 21.28 | 21.06 | 5,853,639 |
| 12 Mar 2024 | 19.21 | 19.53 | 18.88 | 19.35 | 19.15 | 4,326,268 |
| 11 Mar 2024 | 18.32 | 18.82 | 18.01 | 18.78 | 18.59 | 3,463,711 |
| 08 Mar 2024 | 18.28 | 18.51 | 18.00 | 18.28 | 18.09 | 2,854,027 |
| 07 Mar 2024 | 18.92 | 19.16 | 18.25 | 18.25 | 18.06 | 3,559,884 |
| 06 Mar 2024 | 18.92 | 19.27 | 18.65 | 18.92 | 18.73 | 2,495,316 |
| 05 Mar 2024 | 19.25 | 19.48 | 18.92 | 18.98 | 18.78 | 3,276,396 |
| 04 Mar 2024 | 19.59 | 19.80 | 18.75 | 19.47 | 19.26 | 5,164,836 |
| 01 Mar 2024 | 19.29 | 19.52 | 18.75 | 19.35 | 19.15 | 5,400,321 |
| 29 Feb 2024 | 18.63 | 19.63 | 18.50 | 19.39 | 19.19 | 4,523,026 |
| 28 Feb 2024 | 20.44 | 21.47 | 18.76 | 18.94 | 18.74 | 7,650,537 |
| 27 Feb 2024 | 19.18 | 20.21 | 19.18 | 20.20 | 19.99 | 4,525,003 |
| 26 Feb 2024 | 19.43 | 19.84 | 19.17 | 19.39 | 19.19 | 4,055,424 |
| 23 Feb 2024 | 19.18 | 19.50 | 18.90 | 19.44 | 19.24 | 3,816,955 |
| 22 Feb 2024 | 18.67 | 19.31 | 18.67 | 19.17 | 18.97 | 3,766,232 |
| 21 Feb 2024 | 18.34 | 19.56 | 18.06 | 18.93 | 18.73 | 5,642,400 |
| 20 Feb 2024 | 18.16 | 18.60 | 17.79 | 18.50 | 18.30 | 5,848,620 |
| 19 Feb 2024 | 17.91 | 18.24 | 17.50 | 17.91 | 17.72 | 7,809,742 |
| 08 Feb 2024 | 16.23 | 17.67 | 14.46 | 17.59 | 17.41 | 11,913,130 |
| 07 Feb 2024 | 16.77 | 17.14 | 15.66 | 16.06 | 15.89 | 9,157,528 |
| 06 Feb 2024 | 15.83 | 17.33 | 15.51 | 16.91 | 16.73 | 9,072,760 |
| 05 Feb 2024 | 17.91 | 18.16 | 16.82 | 16.82 | 16.64 | 10,037,125 |
| 02 Feb 2024 | 18.08 | 19.68 | 17.89 | 18.68 | 18.49 | 13,395,859 |
| 01 Feb 2024 | 18.06 | 18.64 | 17.42 | 17.89 | 17.70 | 7,875,696 |
| 31 Jan 2024 | 18.62 | 20.08 | 18.21 | 18.35 | 18.16 | 11,303,247 |
| 30 Jan 2024 | 17.92 | 19.21 | 17.92 | 18.25 | 18.06 | 7,068,376 |
| 29 Jan 2024 | 21.67 | 21.92 | 19.54 | 19.54 | 19.34 | 9,798,204 |
| 26 Jan 2024 | 19.73 | 21.72 | 19.63 | 21.72 | 21.49 | 4,984,932 |
| 25 Jan 2024 | 19.17 | 19.75 | 18.84 | 19.74 | 19.53 | 2,777,136 |
| 24 Jan 2024 | 19.48 | 19.63 | 18.74 | 19.26 | 19.06 | 5,054,196 |
| 23 Jan 2024 | 18.91 | 19.55 | 18.70 | 19.52 | 19.32 | 3,463,788 |
| 22 Jan 2024 | 20.32 | 20.52 | 18.82 | 19.03 | 18.83 | 3,827,988 |
| 19 Jan 2024 | 20.00 | 21.39 | 20.00 | 20.42 | 20.20 | 5,312,764 |
| 18 Jan 2024 | 19.89 | 20.06 | 19.40 | 19.96 | 19.75 | 3,040,908 |
| 17 Jan 2024 | 20.50 | 20.81 | 19.89 | 19.89 | 19.68 | 1,863,878 |
| 16 Jan 2024 | 20.62 | 20.78 | 20.17 | 20.60 | 20.38 | 2,833,082 |
| 15 Jan 2024 | 20.74 | 20.97 | 20.33 | 20.68 | 20.47 | 1,652,196 |
| 12 Jan 2024 | 21.12 | 21.25 | 20.68 | 20.74 | 20.52 | 2,303,628 |
| 11 Jan 2024 | 20.71 | 21.09 | 20.67 | 21.04 | 20.82 | 2,923,869 |
| 10 Jan 2024 | 20.89 | 21.20 | 20.63 | 20.85 | 20.63 | 3,774,200 |
| 09 Jan 2024 | 20.92 | 21.17 | 20.62 | 20.73 | 20.51 | 2,328,146 |
| 08 Jan 2024 | 21.10 | 21.33 | 20.73 | 20.86 | 20.64 | 3,726,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.