Zhejiang Meorient Commerce Exhibition Inc. (300795.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 19.92 | 22.69 | 21.60 | 21.71 | 21.71 | 4,361,300 |
| 04 Jun 2024 | 21.40 | 23.24 | 21.29 | 22.18 | 22.18 | 6,876,563 |
| 03 Jun 2024 | 20.21 | 20.34 | 19.73 | 20.18 | 20.18 | 1,361,978 |
| 31 May 2024 | 19.92 | 20.28 | 19.70 | 20.20 | 20.20 | 1,400,100 |
| 30 May 2024 | 19.91 | 20.20 | 19.74 | 19.83 | 19.83 | 1,311,400 |
| 29 May 2024 | 20.09 | 20.27 | 19.68 | 20.05 | 20.05 | 2,468,787 |
| 28 May 2024 | 20.22 | 20.67 | 20.11 | 20.38 | 20.38 | 1,444,277 |
| 27 May 2024 | 20.50 | 20.56 | 19.80 | 20.53 | 20.53 | 1,875,774 |
| 24 May 2024 | 20.73 | 20.76 | 20.13 | 20.20 | 20.20 | 1,373,884 |
| 23 May 2024 | 21.19 | 21.33 | 20.46 | 20.66 | 20.66 | 2,858,108 |
| 22 May 2024 | 20.96 | 21.62 | 20.57 | 21.46 | 21.46 | 3,354,419 |
| 21 May 2024 | 20.19 | 21.22 | 20.06 | 20.91 | 20.91 | 4,947,981 |
| 20 May 2024 | 20.38 | 20.64 | 19.80 | 20.15 | 20.15 | 4,075,450 |
| 17 May 2024 | 20.34 | 20.70 | 19.63 | 20.24 | 20.24 | 5,442,177 |
| 16 May 2024 | 20.63 | 20.97 | 19.38 | 20.49 | 20.49 | 6,671,419 |
| 15 May 2024 | 22.25 | 22.28 | 20.50 | 20.50 | 20.50 | 5,826,739 |
| 14 May 2024 | 21.94 | 22.40 | 21.88 | 22.30 | 22.30 | 1,698,887 |
| 13 May 2024 | 22.60 | 22.77 | 21.61 | 21.94 | 21.94 | 2,857,676 |
| 10 May 2024 | 23.82 | 24.07 | 22.84 | 22.92 | 22.92 | 1,637,176 |
| 09 May 2024 | 23.61 | 24.21 | 23.28 | 23.82 | 23.82 | 1,429,625 |
| 08 May 2024 | 24.30 | 24.35 | 23.33 | 23.51 | 23.51 | 2,173,650 |
| 07 May 2024 | 23.63 | 25.15 | 23.25 | 24.29 | 24.29 | 4,742,041 |
| 06 May 2024 | 22.08 | 23.86 | 21.87 | 23.51 | 23.51 | 4,169,818 |
| 30 Apr 2024 | 22.25 | 22.48 | 21.81 | 21.98 | 21.98 | 2,071,623 |
| 29 Apr 2024 | 22.11 | 22.62 | 21.72 | 22.25 | 22.25 | 2,877,018 |
| 29 Apr 2024 | 0.5 Dividend | |||||
| 29 Apr 2024 | 1.5:1 Stock split | |||||
| 26 Apr 2024 | 22.90 | 23.01 | 22.37 | 22.56 | 22.06 | 3,522,483 |
| 25 Apr 2024 | 23.67 | 24.13 | 22.29 | 22.55 | 22.05 | 4,115,508 |
| 24 Apr 2024 | 23.26 | 24.23 | 23.20 | 23.99 | 23.46 | 2,859,456 |
| 23 Apr 2024 | 22.89 | 23.37 | 22.75 | 23.22 | 22.71 | 2,632,591 |
| 22 Apr 2024 | 22.67 | 23.50 | 22.22 | 22.87 | 22.36 | 2,471,367 |
| 19 Apr 2024 | 22.90 | 23.11 | 22.60 | 22.84 | 22.33 | 1,860,075 |
| 18 Apr 2024 | 23.33 | 23.68 | 22.67 | 23.21 | 22.69 | 4,299,505 |
| 17 Apr 2024 | 24.54 | 24.77 | 23.45 | 23.60 | 23.08 | 3,325,200 |
| 16 Apr 2024 | 25.47 | 25.89 | 23.37 | 23.87 | 23.34 | 3,122,020 |
| 15 Apr 2024 | 24.52 | 26.10 | 24.52 | 25.47 | 24.91 | 3,302,412 |
| 12 Apr 2024 | 24.16 | 25.31 | 24.03 | 24.66 | 24.11 | 1,960,857 |
| 11 Apr 2024 | 24.49 | 24.73 | 24.02 | 24.21 | 23.67 | 1,983,538 |
| 10 Apr 2024 | 25.79 | 25.97 | 24.00 | 24.61 | 24.07 | 4,066,477 |
| 09 Apr 2024 | 27.67 | 27.96 | 25.63 | 25.84 | 25.27 | 4,337,542 |
| 08 Apr 2024 | 27.84 | 28.45 | 27.59 | 27.84 | 27.22 | 2,264,412 |
| 03 Apr 2024 | 27.44 | 28.29 | 27.27 | 27.84 | 27.22 | 2,004,675 |
| 02 Apr 2024 | 27.47 | 27.87 | 27.07 | 27.45 | 26.84 | 1,952,571 |
| 01 Apr 2024 | 26.72 | 27.55 | 26.27 | 27.47 | 26.86 | 3,112,327 |
| 29 Mar 2024 | 26.87 | 27.66 | 26.38 | 26.88 | 26.28 | 1,436,008 |
| 28 Mar 2024 | 26.67 | 27.23 | 25.72 | 26.85 | 26.25 | 2,341,062 |
| 27 Mar 2024 | 26.62 | 27.73 | 25.89 | 26.89 | 26.29 | 3,199,614 |
| 26 Mar 2024 | 26.13 | 26.70 | 25.92 | 26.21 | 25.63 | 1,957,852 |
| 25 Mar 2024 | 26.63 | 26.98 | 26.02 | 26.41 | 25.83 | 1,794,097 |
| 22 Mar 2024 | 26.05 | 26.80 | 25.92 | 26.64 | 26.05 | 1,904,914 |
| 21 Mar 2024 | 26.00 | 26.56 | 25.85 | 26.09 | 25.52 | 875,497 |
| 20 Mar 2024 | 26.01 | 26.25 | 25.77 | 26.00 | 25.42 | 1,032,750 |
| 19 Mar 2024 | 26.66 | 26.87 | 25.87 | 26.01 | 25.44 | 1,239,825 |
| 18 Mar 2024 | 26.11 | 26.87 | 25.67 | 26.54 | 25.95 | 1,736,172 |
| 15 Mar 2024 | 25.87 | 26.31 | 25.63 | 26.17 | 25.59 | 1,303,575 |
| 14 Mar 2024 | 26.37 | 26.84 | 25.80 | 25.88 | 25.31 | 1,338,067 |
| 13 Mar 2024 | 26.69 | 27.33 | 25.67 | 26.55 | 25.96 | 3,336,900 |
| 12 Mar 2024 | 25.95 | 27.07 | 25.60 | 26.66 | 26.07 | 3,406,641 |
| 11 Mar 2024 | 26.47 | 26.88 | 25.60 | 25.99 | 25.42 | 2,472,787 |
| 08 Mar 2024 | 26.90 | 27.21 | 25.81 | 26.47 | 25.88 | 2,723,212 |
| 07 Mar 2024 | 28.35 | 28.87 | 26.85 | 26.90 | 26.30 | 2,286,933 |
| 06 Mar 2024 | 28.67 | 29.03 | 27.70 | 28.57 | 27.94 | 2,928,513 |
| 05 Mar 2024 | 26.12 | 28.59 | 25.27 | 28.45 | 27.82 | 4,033,392 |
| 04 Mar 2024 | 26.39 | 26.39 | 25.35 | 25.86 | 25.29 | 1,113,675 |
| 01 Mar 2024 | 25.99 | 26.36 | 25.59 | 25.75 | 25.18 | 1,968,640 |
| 29 Feb 2024 | 24.01 | 26.31 | 24.01 | 25.99 | 25.42 | 1,780,669 |
| 28 Feb 2024 | 26.79 | 26.79 | 24.60 | 24.70 | 24.15 | 2,120,877 |
| 27 Feb 2024 | 26.00 | 26.85 | 25.15 | 26.75 | 26.16 | 1,989,993 |
| 26 Feb 2024 | 26.47 | 26.47 | 25.57 | 25.92 | 25.35 | 1,317,192 |
| 23 Feb 2024 | 25.07 | 26.47 | 24.33 | 26.47 | 25.89 | 2,354,254 |
| 22 Feb 2024 | 25.59 | 25.74 | 24.97 | 25.27 | 24.71 | 1,396,923 |
| 21 Feb 2024 | 25.41 | 26.60 | 24.88 | 25.84 | 25.27 | 1,570,411 |
| 20 Feb 2024 | 25.67 | 26.37 | 24.71 | 25.98 | 25.40 | 1,134,492 |
| 19 Feb 2024 | 25.77 | 26.25 | 24.33 | 25.90 | 25.33 | 1,817,895 |
| 08 Feb 2024 | 22.21 | 25.99 | 21.93 | 25.37 | 24.80 | 4,210,414 |
| 07 Feb 2024 | 23.70 | 23.76 | 22.05 | 22.51 | 22.01 | 2,316,117 |
| 06 Feb 2024 | 17.73 | 24.13 | 17.73 | 23.62 | 23.10 | 3,449,376 |
| 05 Feb 2024 | 20.31 | 21.20 | 19.53 | 20.75 | 20.29 | 3,397,207 |
| 02 Feb 2024 | 21.32 | 22.20 | 19.82 | 20.81 | 20.35 | 2,295,337 |
| 01 Feb 2024 | 22.00 | 22.00 | 21.01 | 21.44 | 20.96 | 2,361,774 |
| 31 Jan 2024 | 22.08 | 22.15 | 21.39 | 21.59 | 21.11 | 1,709,917 |
| 30 Jan 2024 | 22.49 | 22.82 | 21.33 | 22.15 | 21.66 | 1,473,450 |
| 29 Jan 2024 | 23.05 | 23.08 | 22.07 | 22.07 | 21.58 | 2,197,800 |
| 26 Jan 2024 | 22.80 | 23.25 | 22.00 | 22.06 | 21.57 | 2,182,324 |
| 25 Jan 2024 | 23.25 | 23.25 | 20.80 | 22.71 | 22.21 | 1,825,188 |
| 24 Jan 2024 | 23.17 | 23.33 | 21.87 | 22.57 | 22.07 | 2,260,350 |
| 23 Jan 2024 | 23.33 | 23.33 | 22.57 | 23.17 | 22.65 | 1,987,518 |
| 22 Jan 2024 | 24.17 | 24.40 | 22.67 | 22.85 | 22.35 | 2,305,950 |
| 19 Jan 2024 | 23.39 | 24.42 | 23.03 | 24.22 | 23.68 | 2,270,394 |
| 18 Jan 2024 | 23.88 | 24.15 | 22.59 | 23.34 | 22.82 | 2,909,364 |
| 17 Jan 2024 | 23.89 | 24.50 | 23.63 | 23.67 | 23.14 | 1,825,650 |
| 16 Jan 2024 | 23.57 | 23.89 | 23.35 | 23.89 | 23.36 | 1,602,741 |
| 15 Jan 2024 | 23.11 | 24.07 | 23.11 | 23.62 | 23.10 | 1,489,650 |
| 12 Jan 2024 | 23.67 | 23.75 | 23.12 | 23.23 | 22.71 | 1,398,375 |
| 11 Jan 2024 | 23.73 | 24.04 | 22.67 | 23.67 | 23.14 | 1,329,204 |
| 10 Jan 2024 | 23.47 | 23.85 | 22.69 | 23.31 | 22.79 | 1,955,349 |
| 09 Jan 2024 | 19.33 | 24.48 | 19.33 | 23.23 | 22.72 | 2,552,301 |
| 08 Jan 2024 | 24.43 | 24.61 | 24.16 | 24.16 | 23.62 | 1,151,850 |
| 05 Jan 2024 | 24.89 | 25.05 | 24.40 | 24.43 | 23.89 | 901,275 |
| *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.