Meitu Inc Historical Data - M5U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Meitu Inc (M5U)
Meitu Inc (M5U) Historical

Meitu Inc (M5U)

0.398

0.00

(0.00%)

Closed November 24 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	17.7514792899	0.338	0.398	0.324	41334	0.35324214	DE
4	0.066	19.8795180723	0.332	0.398	0.324	26197	0.35220662	DE
12	0.126	46.3235294118	0.272	0.398	0.272	26201	0.34403567	DE
26	0.058	17.0588235294	0.34	0.398	0.266	12153	0.34183506	DE
52	-0.05	-11.1607142857	0.448	0.45	0.26	8226	0.33659838	DE
156	0.042	11.797752809	0.356	0.47	0.26	6598	0.34353318	DE
260	0.042	11.797752809	0.356	0.47	0.26	6598	0.34353318	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	0.378	0	0.00	0.378	0.378	0.378	0
1732224420	0.378	-0.02	-5.03	0.378	0.378	0.378	1
1732138020	0.398	0.074	22.84	0.384	0.398	0.384	49000
1732051620	0.324	0	0.00	0.324	0.324	0.324	0
1731965220	0.324	-0.014	-4.14	0.338	0.338	0.324	75000
1731705960	0.338	0	0.00	0.338	0.338	0.338	0
1731619560	0.338	0	0.00	0.338	0.338	0.338	0
1731533160	0.338	0.008	2.42	0.338	0.338	0.338	3333
1731446820	0.33	0.03	10.00	0.332	0.332	0.33	3650
1731356760	0.3	0	0.00	0.3	0.3	0.3	0
1731097560	0.3	0	0.00	0.3	0.3	0.3	0
1731011160	0.3	0	0.00	0.3	0.3	0.3	0
1730924760	0.3	0	0.00	0.3	0.3	0.3	0
1730838360	0.3	0	0.00	0.3	0.3	0.3	0
1730751960	0.3	0	0.00	0.3	0.3	0.3	0
1730492760	0.3	0	0.00	0.3	0.3	0.3	0
1730406360	0.3	0	0.00	0.3	0.3	0.3	0
1730319960	0.3	0	0.00	0.3	0.3	0.3	0
1730233560	0.3	0	0.00	0.3	0.3	0.3	0
1730147160	0.3	0	0.00	0.3	0.3	0.3	0
1729887960	0.3	0	0.00	0.3	0.3	0.3	0
1729801560	0.3	-0.032	-9.64	0.3	0.3	0.3	3333
1729715220	0.332	0	0.00	0.332	0.332	0.332	0
1729628820	0.332	0	0.00	0.332	0.332	0.332	0
1729542420	0.332	0	0.00	0.332	0.332	0.332	0
1729283220	0.332	0	0.00	0.332	0.332	0.332	0
1729196820	0.332	0	0.00	0.332	0.332	0.332	0
1729110420	0.332	0	0.00	0.332	0.332	0.332	0
1729024020	0.332	0	0.00	0.332	0.332	0.332	0
1728937620	0.332	0.06	22.06	0.332	0.332	0.332	75000
1728678360	0.272	0	0.00	0.272	0.272	0.272	0
1728591960	0.272	0	0.00	0.272	0.272	0.272	0
1728505560	0.272	0	0.00	0.272	0.272	0.272	0
1728419160	0.272	0	0.00	0.272	0.272	0.272	0
1728332760	0.272	0	0.00	0.272	0.272	0.272	0
1728073560	0.272	0	0.00	0.272	0.272	0.272	0
1727987160	0.272	0	0.00	0.272	0.272	0.272	0
1727900760	0.272	0	0.00	0.272	0.272	0.272	0
1727814360	0.272	0	0.00	0.272	0.272	0.272	0
1727727960	0.272	0	0.00	0.272	0.272	0.272	0
1727468760	0.272	0	0.00	0.272	0.272	0.272	0
1727382360	0.272	0	0.00	0.272	0.272	0.272	0
1727295960	0.272	0	0.00	0.272	0.272	0.272	0
1727209560	0.272	0	0.00	0.272	0.272	0.272	0
1727123160	0.272	0	0.00	0.272	0.272	0.272	0
1726863960	0.272	0	0.00	0.272	0.272	0.272	0
1726777560	0.272	0	0.00	0.272	0.272	0.272	0
1726691160	0.272	0	0.00	0.272	0.272	0.272	0
1726604760	0.272	0	0.00	0.272	0.272	0.272	0
1726518360	0.272	0	0.00	0.272	0.272	0.272	0
1726259160	0.272	0	0.00	0.272	0.272	0.272	0
1726172760	0.272	0	0.00	0.272	0.272	0.272	0
1726086360	0.272	0	0.00	0.272	0.272	0.272	0
1725999960	0.272	-0.01	-3.55	0.272	0.272	0.272	289
1725913560	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725654360	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725567960	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725481560	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725395160	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725308760	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1725049560	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1724963160	0.2819999	0	0.00	0.2819999	0.2819999	0.2819999	0
1724876760	0.2819999	0.0059999	2.17	0.2819999	0.2819999	0.2819999	300
1724790420	0.276	0	0.00	0.276	0.276	0.276	0
1724704020	0.276	0.002	0.73	0.276	0.276	0.276	289

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions