Antelope Enterprise Holdings Limited Common Stock (0.024 par)のデータ

Antelope Enterprise Holdings Limited Common Stock (0.024 par)の基本情報

名前 Antelope Enterprise Holdings Limited Common Stock (0.024 par)
ティッカー AEHL
国 China
上場年 nan
セクター Capital Goods

Antelope Enterprise Holdings Limited Common Stock (0.024 par)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.85 3.47 3.85 3.6 1221100.0 3.6
2021-02-12 3.85 3.39 3.78 3.55 1651600.0 3.55
2021-02-11 4.19 3.56 4.19 3.83 1667100.0 3.83
2021-02-10 3.72 3.38 3.41 3.62 827800.0 3.62
2021-02-09 3.84 3.4 3.49 3.56 1105100.0 3.56
2021-02-08 3.83 3.3 3.42 3.47 1617300.0 3.47
2021-02-05 5.05 2.92 2.94 3.36 10490600.0 3.36
2021-02-04 3.08 2.74 2.76 2.92 494200.0 2.92
2021-02-03 2.98 2.65 2.93 2.75 553000.0 2.75
2021-02-02 3.04 2.74 2.81 2.94 398800.0 2.94
2021-02-01 2.89 2.71 2.84 2.8 162700.0 2.8
2021-01-29 3.39 2.59 2.63 2.79 1144900.0 2.79
2021-01-28 2.6 2.45 2.45 2.53 149600.0 2.53
2021-01-27 2.72 2.42 2.7 2.42 183900.0 2.42
2021-01-26 2.79 2.68 2.73 2.73 216000.0 2.73
2021-01-25 2.98 2.69 2.85 2.72 260800.0 2.72
2021-01-22 2.85 2.72 2.8 2.8 259100.0 2.8
2021-01-21 2.84 2.6 2.68 2.76 129000.0 2.76
2021-01-20 2.77 2.6 2.71 2.73 155800.0 2.73
2021-01-19 2.85 2.71 2.8 2.72 96900.0 2.72
2021-01-15 3.09 2.78 3.0 2.79 282100.0 2.79
2021-01-14 3.15 3.0 3.04 3.02 277200.0 3.02
2021-01-13 3.05 2.92 3.05 2.97 128500.0 2.97
2021-01-12 3.06 2.9 3.05 2.91 280300.0 2.91
2021-01-11 3.18 2.7 2.85 3.07 571400.0 3.07
2021-01-08 3.46 2.76 3.41 2.89 1678300.0 2.89
2021-01-07 3.37 2.64 2.65 3.33 2838000.0 3.33
2021-01-06 2.74 2.52 2.58 2.6 358700.0 2.6
2021-01-05 2.59 2.42 2.42 2.55 213400.0 2.55
2021-01-04 2.58 2.39 2.54 2.43 231800.0 2.43
2020-12-31 2.65 2.47 2.65 2.48 245500.0 2.48
2020-12-30 2.73 2.36 2.42 2.64 1289300.0 2.64
2020-12-29 2.84 2.32 2.65 2.4 823100.0 2.4
2020-12-28 2.94 2.4 2.4 2.47 2638500.0 2.47
2020-12-24 2.4 2.31 2.34 2.31 138400.0 2.31
2020-12-23 2.48 2.33 2.43 2.35 170400.0 2.35
2020-12-22 2.5 2.37 2.4 2.47 250000.0 2.47
2020-12-21 2.42 2.31 2.35 2.39 103600.0 2.39
2020-12-18 2.45 2.31 2.4 2.41 226800.0 2.41
2020-12-17 2.54 2.38 2.44 2.45 464800.0 2.45
2020-12-16 2.46 2.32 2.44 2.37 447800.0 2.37
2020-12-15 2.36 2.2 2.21 2.29 344800.0 2.29
2020-12-14 2.32 2.17 2.27 2.24 111600.0 2.24
2020-12-11 2.32 2.24 2.32 2.3 67700.0 2.3
2020-12-10 2.38 2.25 2.26 2.33 167000.0 2.33
2020-12-09 2.44 2.13 2.43 2.3 395000.0 2.3
2020-12-08 2.57 2.37 2.41 2.37 767900.0 2.37
2020-12-07 2.37 2.3 2.36 2.33 115100.0 2.33
2020-12-04 2.47 2.26 2.35 2.32 385300.0 2.32
2020-12-03 2.35 2.2 2.21 2.29 340700.0 2.29
2020-12-02 2.35 2.22 2.32 2.3 147900.0 2.3
2020-12-01 2.54 2.28 2.5 2.29 389600.0 2.29
2020-11-30 2.59 2.22 2.32 2.42 921500.0 2.42
2020-11-27 2.38 2.22 2.35 2.36 207300.0 2.36
2020-11-25 2.52 2.23 2.25 2.37 1221100.0 2.37
2020-11-24 2.32 2.18 2.27 2.19 289900.0 2.19
2020-11-23 2.35 2.15 2.17 2.32 684600.0 2.32
2020-11-20 2.2 2.05 2.1 2.11 426000.0 2.11
2020-11-19 2.13 2.05 2.13 2.09 176900.0 2.09
2020-11-18 2.24 2.08 2.24 2.11 371800.0 2.11
2020-11-17 2.48 2.11 2.17 2.23 2362600.0 2.23
2020-11-16 2.31 2.04 2.09 2.17 530300.0 2.17
2020-11-13 2.08 2.01 2.05 2.08 156000.0 2.08
2020-11-12 2.1 2.0 2.09 2.09 291300.0 2.09
2020-11-11 2.2 1.96 2.05 2.07 945200.0 2.07
2020-11-10 2.46 1.99 2.02 2.07 2052300.0 2.07
2020-11-09 2.1 1.94 2.1 2.05 98300.0 2.05
2020-11-06 2.12 1.81 2.08 2.12 137500.0 2.12
2020-11-05 2.16 2.01 2.11 2.12 176400.0 2.12
2020-11-04 2.1 1.88 2.04 2.09 330700.0 2.09
2020-11-03 2.07 1.94 2.01 2.03 119400.0 2.03
2020-11-02 2.02 1.86 1.92 2.02 238100.0 2.02
2020-10-30 2.08 1.78 2.08 1.97 399200.0 1.97
2020-10-29 2.21 2.05 2.2 2.07 261200.0 2.07
2020-10-28 2.23 2.12 2.23 2.16 107800.0 2.16
2020-10-27 2.39 2.11 2.21 2.27 580800.0 2.27
2020-10-26 2.36 2.18 2.34 2.21 219300.0 2.21
2020-10-23 2.4 2.3 2.39 2.35 224200.0 2.35
2020-10-22 2.44 2.29 2.36 2.4 256200.0 2.4
2020-10-21 2.58 2.28 2.45 2.34 426100.0 2.34
2020-10-20 2.56 2.28 2.48 2.48 753200.0 2.48
2020-10-19 2.82 2.33 2.42 2.56 2254800.0 2.56
2020-10-16 2.78 2.2 2.31 2.39 991300.0 2.39
2020-10-15 2.49 2.22 2.37 2.35 238300.0 2.35
2020-10-14 2.45 2.26 2.27 2.42 486500.0 2.42
2020-10-13 2.58 2.34 2.38 2.42 445200.0 2.42
2020-10-12 2.48 2.3 2.41 2.42 1084700.0 2.42
2020-10-09 2.26 2.12 2.21 2.2 144300.0 2.2
2020-10-08 2.21 2.08 2.12 2.14 396100.0 2.14
2020-10-07 2.24 2.12 2.17 2.17 80300.0 2.17
2020-10-06 2.34 2.08 2.12 2.17 341500.0 2.17
2020-10-05 2.3 2.08 2.25 2.13 364000.0 2.13
2020-10-02 2.4 2.1 2.17 2.33 324200.0 2.33
2020-10-01 2.74 2.11 2.21 2.39 3674800.0 2.39
2020-09-30 2.23 2.01 2.06 2.18 341300.0 2.18
2020-09-29 2.14 1.92 2.09 2.06 553000.0 2.06
2020-09-28 2.34 2.09 2.25 2.14 319700.0 2.14
2020-09-25 2.5 2.15 2.21 2.24 642800.0 2.24
2020-09-24 2.22 2.05 2.2 2.22 136100.0 2.22
2020-09-23 2.44 2.0 2.05 2.19 467200.0 2.19
2020-09-22 2.12 1.92 2.02 2.1 269900.0 2.1
2020-09-21 2.17 2.0 2.16 2.03 177600.0 2.03
2020-09-18 2.16 2.02 2.09 2.15 132900.0 2.15
2020-09-17 2.19 2.0 2.17 2.12 223600.0 2.12
2020-09-16 2.24 2.11 2.19 2.21 81700.0 2.21
2020-09-15 2.3 2.12 2.12 2.19 170400.0 2.19
2020-09-14 2.18 2.07 2.18 2.13 55000.0 2.13
2020-09-11 2.18 2.06 2.11 2.18 54000.0 2.18
2020-09-10 2.18 2.01 2.06 2.1 188900.0 2.1
2020-09-09 2.12 1.96 2.04 2.07 171400.0 2.07
2020-09-08 2.1 1.91 1.92 2.04 231100.0 2.04
2020-09-04 2.07 1.86 2.04 2.04 397800.0 2.04
2020-09-03 2.25 1.49 1.5 1.89 1685500.0 1.89
2020-09-02 1.92 1.77 1.83 1.83 160833.0 1.83
2020-09-01 1.95 1.83 1.92 1.89 37967.0 1.89
2020-08-31 1.98 1.83 1.98 1.86 40800.0 1.86
2020-08-28 1.95 1.83 1.83 1.89 75733.0 1.89
2020-08-27 1.95 1.8 1.95 1.83 61767.0 1.83
2020-08-26 2.04 1.92 1.92 1.92 70967.0 1.92
2020-08-25 2.04 1.83 2.04 1.95 92667.0 1.95
2020-08-24 2.25 1.71 2.13 1.95 411900.0 1.95
2020-08-21 2.22 2.1 2.16 2.16 199867.0 2.16
2020-08-20 2.55 2.16 2.34 2.25 977633.0 2.25
2020-08-19 2.52 2.31 2.46 2.31 214467.0 2.31
2020-08-18 4.29 2.4 3.96 2.49 2811000.0 2.49
2020-08-17 3.15 2.4 2.4 3.12 219333.0 3.12
2020-08-14 2.55 2.28 2.37 2.4 70867.0 2.4
2020-08-13 2.46 2.34 2.43 2.4 21133.0 2.4
2020-08-12 2.4 2.34 2.37 2.34 21100.0 2.34
2020-08-11 2.76 2.43 2.73 2.46 39800.0 2.46
2020-08-10 2.76 2.61 2.7 2.73 58433.0 2.73
2020-08-07 2.7 2.31 2.37 2.58 139767.0 2.58
2020-08-06 2.55 2.28 2.4 2.43 18667.0 2.43
2020-08-05 2.49 2.34 2.43 2.37 17100.0 2.37
2020-08-04 2.55 2.22 2.37 2.46 104233.0 2.46
2020-08-03 2.37 2.13 2.13 2.31 67267.0 2.31
2020-07-31 2.22 2.1 2.22 2.13 22533.0 2.13
2020-07-30 2.28 2.1 2.13 2.16 36167.0 2.16
2020-07-29 2.19 2.1 2.13 2.1 53067.0 2.1
2020-07-28 2.37 2.1 2.28 2.1 167867.0 2.1
2020-07-27 3.12 2.04 2.07 2.55 922400.0 2.55
2020-07-24 2.1 2.04 2.1 2.07 13367.0 2.07
2020-07-23 2.13 1.98 2.13 2.01 60167.0 2.01
2020-07-22 2.25 2.1 2.25 2.16 21733.0 2.16
2020-07-21 2.25 2.1 2.1 2.19 16967.0 2.19
2020-07-20 2.34 1.98 2.28 2.16 214267.0 2.16
2020-07-17 2.46 2.28 2.28 2.37 31800.0 2.37
2020-07-16 2.37 2.28 2.37 2.37 5467.0 2.37
2020-07-15 2.49 2.25 2.34 2.4 21100.0 2.4
2020-07-14 2.4 2.16 2.28 2.37 23533.0 2.37
2020-07-13 2.49 2.31 2.49 2.34 38533.0 2.34
2020-07-10 2.49 2.28 2.43 2.49 36433.0 2.49
2020-07-09 2.37 2.25 2.37 2.37 63767.0 2.37
2020-07-08 2.31 2.22 2.22 2.31 30600.0 2.31
2020-07-07 2.34 2.22 2.31 2.28 43100.0 2.28
2020-07-06 2.37 2.22 2.25 2.28 40833.0 2.28
2020-07-02 2.25 2.16 2.22 2.19 25633.0 2.19
2020-07-01 2.25 2.16 2.16 2.25 6133.0 2.25
2020-06-30 2.37 2.1 2.13 2.22 25000.0 2.22
2020-06-29 2.28 2.1 2.19 2.16 13233.0 2.16
2020-06-26 2.25 2.19 2.22 2.25 17867.0 2.25
2020-06-25 2.25 2.13 2.16 2.25 21933.0 2.25
2020-06-24 2.37 2.13 2.28 2.19 45300.0 2.19
2020-06-23 2.4 2.25 2.25 2.37 58200.0 2.37
2020-06-22 2.46 2.25 2.4 2.25 102967.0 2.25
2020-06-19 2.49 2.4 2.46 2.46 33700.0 2.46
2020-06-18 2.61 2.4 2.58 2.43 56000.0 2.43
2020-06-17 2.64 2.4 2.43 2.55 49133.0 2.55
2020-06-16 2.46 2.34 2.4 2.4 65100.0 2.4
2020-06-15 2.7 2.25 2.7 2.43 119433.0 2.43
2020-06-12 3.12 2.67 3.0 2.67 253967.0 2.67
2020-06-11 3.39 2.43 2.46 2.73 970767.0 2.73
2020-06-10 2.64 2.31 2.4 2.49 294100.0 2.49
2020-06-09 2.55 2.16 2.34 2.31 238867.0 2.31
2020-06-08 2.34 2.19 2.19 2.28 70767.0 2.28
2020-06-05 2.22 2.13 2.19 2.22 61267.0 2.22
2020-06-04 2.22 2.04 2.13 2.19 53500.0 2.19
2020-06-03 2.22 2.07 2.07 2.13 85067.0 2.13
2020-06-02 2.19 1.98 2.04 2.1 290267.0 2.1
2020-06-01 2.04 1.89 1.92 2.01 112267.0 2.01
2020-05-29 1.98 1.83 1.89 1.95 288800.0 1.95
2020-05-28 2.13 1.74 1.8 1.89 565000.0 1.89
2020-05-27 1.86 1.71 1.86 1.77 271500.0 1.77
2020-05-26 1.95 1.8 1.95 1.86 178867.0 1.86
2020-05-22 1.95 1.68 1.86 1.92 834433.0 1.92
2020-05-21 2.79 2.28 2.52 2.37 798700.0 2.37
2020-05-20 5.31 2.64 3.3 2.82 14746433.0 2.82
2020-05-19 2.07 1.95 2.07 2.04 6133.0 2.04
2020-05-18 2.07 1.92 1.98 2.04 8100.0 2.04
2020-05-15 2.01 1.95 1.98 1.95 5333.0 1.95
2020-05-14 2.07 1.95 1.95 2.04 2433.0 2.04
2020-05-13 2.1 1.95 2.1 2.07 10733.0 2.07
2020-05-12 2.13 1.95 2.01 2.13 6800.0 2.13
2020-05-11 2.16 1.98 2.1 2.13 6700.0 2.13
2020-05-08 2.16 1.95 2.1 2.16 5533.0 2.16
2020-05-07 2.16 1.8 1.8 2.16 14967.0 2.16
2020-05-06 2.1 1.71 2.1 2.1 72667.0 2.1
2020-05-05 2.25 1.98 1.98 2.16 12633.0 2.16
2020-05-04 2.25 1.92 2.16 2.1 28300.0 2.1
2020-05-01 2.25 1.95 1.98 2.25 18033.0 2.25
2020-04-30 2.28 2.1 2.25 2.22 59433.0 2.22
2020-04-29 2.28 2.07 2.07 2.25 40467.0 2.25
2020-04-28 2.43 1.98 2.34 2.25 63100.0 2.25
2020-04-27 2.25 1.83 2.04 2.25 59200.0 2.25
2020-04-24 2.07 1.86 1.92 2.07 26600.0 2.07
2020-04-23 1.98 1.89 1.92 1.95 70467.0 1.95
2020-04-22 2.01 1.74 1.92 1.95 45367.0 1.95
2020-04-21 1.92 1.74 1.83 1.92 107933.0 1.92
2020-04-20 1.89 1.59 1.68 1.86 298900.0 1.86
2020-04-17 1.65 1.44 1.5 1.62 48633.0 1.62
2020-04-16 1.5 1.26 1.41 1.5 80733.0 1.5
2020-04-15 1.5 1.35 1.35 1.41 18500.0 1.41
2020-04-14 1.44 1.35 1.44 1.44 29500.0 1.44
2020-04-13 1.44 1.38 1.41 1.41 11967.0 1.41
2020-04-09 1.5 1.35 1.44 1.38 39100.0 1.38
2020-04-08 1.47 1.26 1.35 1.44 79200.0 1.44
2020-04-07 1.38 1.32 1.32 1.35 69767.0 1.35
2020-04-06 1.32 1.26 1.29 1.32 20967.0 1.32
2020-04-03 1.29 1.14 1.17 1.26 21033.0 1.26
2020-04-02 1.26 1.11 1.14 1.17 17800.0 1.17
2020-04-01 1.23 1.11 1.2 1.14 23367.0 1.14
2020-03-31 1.95 1.11 1.23 1.23 445533.0 1.23
2020-03-30 1.23 1.05 1.08 1.2 51167.0 1.2
2020-03-27 1.08 0.93 1.08 1.05 7100.0 1.05
2020-03-26 1.08 0.93 1.05 1.02 29933.0 1.02
2020-03-25 1.02 0.9 0.9 0.93 13300.0 0.93
2020-03-24 0.99 0.87 0.93 0.93 28533.0 0.93
2020-03-23 0.96 0.81 0.84 0.87 15000.0 0.87
2020-03-20 1.05 0.81 0.96 0.81 64667.0 0.81
2020-03-19 1.02 0.78 0.87 0.9 24200.0 0.9
2020-03-18 0.99 0.9 0.9 0.9 4700.0 0.9
2020-03-17 1.08 0.84 0.9 1.02 36133.0 1.02
2020-03-16 1.11 0.96 1.11 0.96 14467.0 0.96
2020-03-13 1.2 1.08 1.11 1.14 27967.0 1.14
2020-03-12 1.26 1.05 1.17 1.11 19067.0 1.11
2020-03-11 1.29 1.17 1.2 1.26 22200.0 1.26
2020-03-10 1.44 0.99 1.38 1.26 89567.0 1.26
2020-03-09 1.5 1.35 1.5 1.41 7267.0 1.41
2020-03-06 1.59 1.44 1.59 1.56 22233.0 1.56
2020-03-05 1.62 1.53 1.53 1.53 14367.0 1.53
2020-03-04 1.71 1.53 1.71 1.59 12633.0 1.59
2020-03-03 1.68 1.56 1.56 1.65 25967.0 1.65
2020-03-02 1.65 1.5 1.5 1.56 38600.0 1.56
2020-02-28 1.83 1.5 1.71 1.53 70367.0 1.53
2020-02-27 1.83 1.5 1.83 1.71 50767.0 1.71
2020-02-26 1.92 1.8 1.86 1.83 12100.0 1.83
2020-02-25 1.98 1.8 1.89 1.86 58033.0 1.86
2020-02-24 1.95 1.86 1.95 1.89 54900.0 1.89
2020-02-21 2.01 1.92 2.01 1.95 14400.0 1.95
2020-02-20 2.01 1.92 1.92 1.98 22867.0 1.98
2020-02-19 2.07 1.92 1.95 2.01 41167.0 2.01
2020-02-18 1.95 1.89 1.95 1.95 27267.0 1.95