Aesthetic Medical International Holdings Group Ltd. American Depositary Sharesのデータ

Aesthetic Medical International Holdings Group Ltd. American Depositary Sharesの基本情報

名前 Aesthetic Medical International Holdings Group Ltd. American Depositary Shares
ティッカー AIH
China
上場年 2019.0
セクター Health Care

Aesthetic Medical International Holdings Group Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.47 6.77 6.77 7.08 308400.0 7.08
2021-02-12 6.51 6.12 6.22 6.51 142700.0 6.51
2021-02-11 6.88 6.1 6.63 6.13 372100.0 6.13
2021-02-10 6.76 6.11 6.7 6.6 293600.0 6.6
2021-02-09 6.7 6.12 6.31 6.37 286100.0 6.37
2021-02-08 6.24 5.71 6.12 6.24 162800.0 6.24
2021-02-05 6.55 6.03 6.33 6.05 210400.0 6.05
2021-02-04 6.35 5.88 5.88 6.23 321200.0 6.23
2021-02-03 6.07 5.65 5.84 5.82 140400.0 5.82
2021-02-02 5.8 5.28 5.31 5.74 301000.0 5.74
2021-02-01 5.5 5.12 5.12 5.34 59700.0 5.34
2021-01-29 5.73 5.12 5.2 5.12 47900.0 5.12
2021-01-28 5.8 5.07 5.32 5.17 167000.0 5.17
2021-01-27 5.38 5.05 5.16 5.2 41900.0 5.2
2021-01-26 5.36 5.2 5.24 5.23 60400.0 5.23
2021-01-25 5.39 5.08 5.08 5.23 234200.0 5.23
2021-01-22 5.32 5.0 5.08 5.08 103400.0 5.08
2021-01-21 5.05 4.95 5.04 4.99 33000.0 4.99
2021-01-20 5.31 4.95 5.16 4.95 194800.0 4.95
2021-01-19 5.19 4.9 5.12 5.04 100100.0 5.04
2021-01-15 5.35 4.85 5.26 5.0 116400.0 5.0
2021-01-14 5.41 5.24 5.24 5.26 136300.0 5.26
2021-01-13 5.41 5.05 5.16 5.23 297000.0 5.23
2021-01-12 5.26 4.95 5.0 5.16 215300.0 5.16
2021-01-11 5.06 4.91 5.01 5.02 68600.0 5.02
2021-01-08 5.08 4.81 5.0 5.06 99100.0 5.06
2021-01-07 5.12 4.79 4.79 5.05 156600.0 5.05
2021-01-06 5.13 4.75 4.95 4.83 227400.0 4.83
2021-01-05 5.25 4.7 5.23 4.97 264300.0 4.97
2021-01-04 5.47 4.8 5.22 4.9 191900.0 4.9
2020-12-31 5.31 4.8 4.8 5.27 200500.0 5.27
2020-12-30 4.97 4.43 4.53 4.83 194600.0 4.83
2020-12-29 4.74 4.4 4.74 4.49 105000.0 4.49
2020-12-28 5.07 4.55 4.63 4.79 352900.0 4.79
2020-12-24 4.86 4.4 4.54 4.69 107900.0 4.69
2020-12-23 4.9 4.56 4.58 4.59 113300.0 4.59
2020-12-22 4.76 4.44 4.55 4.56 111800.0 4.56
2020-12-21 4.9 4.43 4.82 4.55 166900.0 4.55
2020-12-18 5.36 4.77 4.93 4.89 140600.0 4.89
2020-12-17 4.94 4.4 4.61 4.94 128100.0 4.94
2020-12-16 4.68 4.3 4.66 4.49 150700.0 4.49
2020-12-15 4.9 4.58 4.64 4.7 106400.0 4.7
2020-12-14 4.98 4.49 4.49 4.6 119400.0 4.6
2020-12-11 5.0 4.46 5.0 4.46 148700.0 4.46
2020-12-10 5.15 4.8 5.15 4.94 82500.0 4.94
2020-12-09 5.16 4.95 5.16 5.02 72000.0 5.02
2020-12-08 5.27 5.01 5.1 5.04 54300.0 5.04
2020-12-07 5.29 5.01 5.22 5.05 61900.0 5.05
2020-12-04 5.35 5.07 5.09 5.22 47500.0 5.22
2020-12-03 5.52 4.87 5.27 5.14 78800.0 5.14
2020-12-02 5.36 4.95 5.13 5.19 81400.0 5.19
2020-12-01 6.18 5.3 6.09 5.52 104600.0 5.52
2020-11-30 6.28 5.75 5.81 6.15 131800.0 6.15
2020-11-27 5.88 5.21 5.21 5.74 63100.0 5.74
2020-11-25 5.26 4.86 4.92 5.23 44600.0 5.23
2020-11-24 5.0 4.71 4.71 4.98 35400.0 4.98
2020-11-23 5.01 4.74 4.76 4.74 49900.0 4.74
2020-11-20 4.99 4.75 4.99 4.85 50200.0 4.85
2020-11-19 4.91 4.6 4.85 4.75 46100.0 4.75
2020-11-18 5.19 4.71 5.18 4.82 49900.0 4.82
2020-11-17 5.25 5.04 5.24 5.05 53400.0 5.05
2020-11-16 5.42 5.15 5.24 5.19 48100.0 5.19
2020-11-13 5.44 5.21 5.44 5.24 42600.0 5.24
2020-11-12 5.5 5.24 5.5 5.31 47300.0 5.31
2020-11-11 5.7 5.31 5.49 5.34 55300.0 5.34
2020-11-10 5.9 5.58 5.86 5.6 48500.0 5.6
2020-11-09 6.36 5.69 6.06 5.82 72900.0 5.82
2020-11-06 5.99 5.68 5.68 5.83 57000.0 5.83
2020-11-05 5.7 5.27 5.36 5.58 78500.0 5.58
2020-11-04 5.62 5.2 5.62 5.2 48200.0 5.2
2020-11-03 5.56 5.34 5.45 5.44 42400.0 5.44
2020-11-02 5.64 5.25 5.62 5.35 40300.0 5.35
2020-10-30 5.75 5.54 5.66 5.58 53200.0 5.58
2020-10-29 5.6 5.21 5.55 5.57 54100.0 5.57
2020-10-28 5.76 5.43 5.43 5.62 42600.0 5.62
2020-10-27 5.92 5.33 5.92 5.49 51700.0 5.49
2020-10-26 6.05 5.66 5.91 6.01 48500.0 6.01
2020-10-23 6.32 5.73 5.96 5.91 65800.0 5.91
2020-10-22 7.03 5.49 6.94 5.8 118900.0 5.8
2020-10-21 7.5 6.71 7.5 7.04 136600.0 7.04
2020-10-20 7.73 7.05 7.08 7.5 95500.0 7.5
2020-10-19 7.49 6.55 6.88 7.45 292200.0 7.45
2020-10-16 6.9 6.02 6.25 6.86 143500.0 6.86
2020-10-15 6.46 5.96 6.28 6.34 80200.0 6.34
2020-10-14 6.5 6.03 6.19 6.17 104600.0 6.17
2020-10-13 6.19 5.63 5.78 6.19 135500.0 6.19
2020-10-12 5.68 5.3 5.35 5.53 74400.0 5.53
2020-10-09 5.45 4.91 5.15 5.34 87300.0 5.34
2020-10-08 5.14 4.8 5.01 5.11 65400.0 5.11
2020-10-07 5.08 4.6 4.78 4.93 59800.0 4.93
2020-10-06 5.01 4.54 4.79 4.7 77800.0 4.7
2020-10-05 4.8 4.54 4.7 4.69 81200.0 4.69
2020-10-02 4.73 4.39 4.41 4.57 59900.0 4.57
2020-10-01 4.37 4.27 4.28 4.33 41900.0 4.33
2020-09-30 4.37 4.21 4.34 4.26 41300.0 4.26
2020-09-29 4.36 4.23 4.23 4.29 41800.0 4.29
2020-09-28 4.47 4.25 4.32 4.25 45100.0 4.25
2020-09-25 4.43 4.1 4.43 4.23 33500.0 4.23
2020-09-24 4.66 4.35 4.54 4.38 48300.0 4.38
2020-09-23 4.65 4.44 4.5 4.45 43600.0 4.45
2020-09-22 4.56 4.37 4.43 4.5 43000.0 4.5
2020-09-21 4.5 4.31 4.4 4.34 31300.0 4.34
2020-09-18 4.45 4.31 4.31 4.35 20400.0 4.35
2020-09-17 4.45 4.18 4.19 4.33 41700.0 4.33
2020-09-16 4.62 4.22 4.42 4.33 52000.0 4.33
2020-09-15 4.53 4.22 4.43 4.33 51300.0 4.33
2020-09-14 4.37 4.18 4.18 4.23 43600.0 4.23
2020-09-11 4.37 3.97 4.19 4.14 85400.0 4.14
2020-09-10 4.26 4.07 4.07 4.13 32000.0 4.13
2020-09-09 4.15 3.96 4.03 4.03 30800.0 4.03
2020-09-08 4.18 3.81 3.95 3.94 26200.0 3.94
2020-09-04 4.4 3.93 4.18 3.99 39700.0 3.99
2020-09-03 4.69 4.23 4.66 4.23 43200.0 4.23
2020-09-02 5.11 4.61 4.72 4.63 58600.0 4.63
2020-09-01 4.81 4.61 4.69 4.74 43800.0 4.74
2020-08-31 4.84 4.59 4.66 4.63 44300.0 4.63
2020-08-28 4.77 4.53 4.72 4.59 32600.0 4.59
2020-08-27 4.98 4.55 4.75 4.57 65800.0 4.57
2020-08-26 5.05 4.8 4.95 4.85 41300.0 4.85
2020-08-25 5.11 4.75 4.92 4.86 68200.0 4.86
2020-08-24 5.04 4.86 4.88 4.9 39500.0 4.9
2020-08-21 5.14 4.8 4.84 4.87 57800.0 4.87
2020-08-20 5.1 4.82 4.89 4.86 79600.0 4.86
2020-08-19 4.86 4.62 4.62 4.84 32700.0 4.84
2020-08-18 4.74 4.58 4.74 4.66 38200.0 4.66
2020-08-17 4.79 4.48 4.56 4.57 85800.0 4.57
2020-08-14 4.63 4.46 4.52 4.5 22200.0 4.5
2020-08-13 4.83 4.46 4.6 4.46 62000.0 4.46
2020-08-12 4.85 4.49 4.58 4.49 45200.0 4.49
2020-08-11 4.75 4.44 4.66 4.58 44300.0 4.58
2020-08-10 4.77 4.43 4.43 4.55 45200.0 4.55
2020-08-07 4.73 4.4 4.55 4.4 40900.0 4.4
2020-08-06 4.72 4.44 4.54 4.48 27600.0 4.48
2020-08-05 4.89 4.5 4.89 4.54 41800.0 4.54
2020-08-04 4.96 4.72 4.87 4.78 50500.0 4.78
2020-08-03 5.06 4.79 4.82 4.86 54500.0 4.86
2020-07-31 5.07 4.58 4.9 4.64 51100.0 4.64
2020-07-30 5.2 4.81 4.92 5.2 75700.0 5.2
2020-07-29 4.89 4.42 4.53 4.85 41900.0 4.85
2020-07-28 4.96 4.42 4.96 4.47 71400.0 4.47
2020-07-27 4.93 4.44 4.69 4.5 48800.0 4.5
2020-07-24 5.21 4.53 5.05 4.72 76200.0 4.72
2020-07-23 5.38 5.05 5.09 5.05 42800.0 5.05
2020-07-22 5.22 5.05 5.22 5.09 35300.0 5.09
2020-07-21 5.32 5.05 5.2 5.08 23900.0 5.08
2020-07-20 5.48 5.02 5.48 5.14 49900.0 5.14
2020-07-17 5.73 5.46 5.47 5.58 58900.0 5.58
2020-07-16 5.89 5.31 5.87 5.38 43300.0 5.38
2020-07-15 6.4 5.69 5.86 5.83 108000.0 5.83
2020-07-14 6.3 5.3 6.3 5.72 146700.0 5.72
2020-07-13 6.05 5.51 5.51 5.89 49200.0 5.89
2020-07-10 5.59 5.14 5.2 5.48 64400.0 5.48
2020-07-09 5.5 5.03 5.03 5.12 56500.0 5.12
2020-07-08 5.55 5.05 5.52 5.1 47000.0 5.1
2020-07-07 5.93 5.5 5.93 5.51 43700.0 5.51
2020-07-06 6.2 5.82 6.14 5.94 50500.0 5.94
2020-07-02 6.2 6.01 6.05 6.2 55300.0 6.2
2020-07-01 6.3 6.0 6.19 6.08 42700.0 6.08
2020-06-30 6.25 6.0 6.19 6.18 43900.0 6.18
2020-06-29 6.24 6.0 6.03 6.1 44200.0 6.1
2020-06-26 6.52 5.8 5.96 6.11 81300.0 6.11
2020-06-25 6.25 6.0 6.01 6.23 60900.0 6.23
2020-06-24 6.2 5.88 6.11 6.05 56200.0 6.05
2020-06-23 6.43 6.05 6.37 6.1 41600.0 6.1
2020-06-22 6.67 6.11 6.58 6.37 64200.0 6.37
2020-06-19 6.78 6.31 6.35 6.58 88100.0 6.58
2020-06-18 6.44 6.03 6.35 6.27 63100.0 6.27
2020-06-17 6.4 6.16 6.39 6.36 88100.0 6.36
2020-06-16 6.42 6.22 6.26 6.35 86100.0 6.35
2020-06-15 6.65 6.14 6.48 6.23 98200.0 6.23
2020-06-12 6.84 6.17 6.68 6.44 95900.0 6.44
2020-06-11 6.98 6.49 6.96 6.57 82400.0 6.57
2020-06-10 7.2 6.82 7.19 6.96 87700.0 6.96
2020-06-09 7.53 7.03 7.53 7.17 94700.0 7.17
2020-06-08 7.4 7.17 7.24 7.36 43600.0 7.36
2020-06-05 7.32 7.03 7.19 7.13 46500.0 7.13
2020-06-04 7.4 7.1 7.13 7.27 49900.0 7.27
2020-06-03 7.58 7.24 7.5 7.38 50200.0 7.38
2020-06-02 7.78 7.38 7.7 7.59 42900.0 7.59
2020-06-01 8.06 7.6 8.02 7.73 40700.0 7.73
2020-05-29 8.06 7.75 7.95 7.92 48300.0 7.92
2020-05-28 7.98 7.76 7.8 7.93 58200.0 7.93
2020-05-27 8.2 7.6 8.11 7.79 63800.0 7.79
2020-05-26 8.2 8.0 8.16 8.04 49700.0 8.04
2020-05-22 8.19 7.92 8.12 8.07 51700.0 8.07
2020-05-21 8.28 7.96 8.16 8.21 58100.0 8.21
2020-05-20 8.52 7.8 8.2 8.03 175000.0 8.03
2020-05-19 8.3 8.1 8.3 8.17 38300.0 8.17
2020-05-18 8.28 8.0 8.28 8.2 38700.0 8.2
2020-05-15 8.26 7.96 8.16 8.0 57400.0 8.0
2020-05-14 8.35 8.0 8.35 8.07 78400.0 8.07
2020-05-13 8.63 8.2 8.6 8.31 77200.0 8.31
2020-05-12 8.69 8.2 8.5 8.56 75300.0 8.56
2020-05-11 9.03 8.31 9.03 8.56 98600.0 8.56
2020-05-08 9.57 8.81 8.97 8.99 146900.0 8.99
2020-05-07 8.95 8.42 8.51 8.83 117900.0 8.83
2020-05-06 8.76 8.33 8.47 8.43 87200.0 8.43
2020-05-05 8.66 8.35 8.35 8.42 66300.0 8.42
2020-05-04 9.19 8.34 8.47 8.38 99800.0 8.38
2020-05-01 9.17 8.57 8.85 8.97 127600.0 8.97
2020-04-30 8.98 8.38 8.66 8.87 67000.0 8.87
2020-04-29 8.9 8.18 8.45 8.35 209700.0 8.35
2020-04-28 8.88 8.35 8.36 8.58 129000.0 8.58
2020-04-27 9.07 8.46 8.46 8.49 102200.0 8.49
2020-04-24 8.98 8.31 8.94 8.6 105500.0 8.6
2020-04-23 9.04 7.97 9.04 8.61 135000.0 8.61
2020-04-22 9.36 8.5 9.36 8.85 113400.0 8.85
2020-04-21 9.23 8.7 8.7 8.92 98600.0 8.92
2020-04-20 9.31 8.51 8.51 9.08 59900.0 9.08
2020-04-17 9.25 8.6 8.74 8.74 104500.0 8.74
2020-04-16 9.03 8.1 8.72 8.78 103100.0 8.78
2020-04-15 9.53 8.94 9.4 8.95 50400.0 8.95
2020-04-14 9.78 9.11 9.17 9.37 107500.0 9.37
2020-04-13 9.5 8.95 9.13 9.28 81800.0 9.28
2020-04-09 9.18 8.27 8.44 9.12 168000.0 9.12
2020-04-08 8.94 8.08 8.13 8.53 97000.0 8.53
2020-04-07 8.65 8.01 8.34 8.21 79500.0 8.21
2020-04-06 8.7 8.16 8.58 8.37 67400.0 8.37
2020-04-03 8.8 8.2 8.54 8.63 56800.0 8.63
2020-04-02 9.12 8.48 9.12 8.65 96700.0 8.65
2020-04-01 9.19 8.58 8.58 9.05 103200.0 9.05
2020-03-31 9.13 8.34 8.34 9.07 116800.0 9.07
2020-03-30 8.92 8.04 8.92 8.35 90700.0 8.35
2020-03-27 9.68 8.79 8.87 8.86 129600.0 8.86
2020-03-26 9.5 8.28 8.28 8.95 121400.0 8.95
2020-03-25 8.83 8.23 8.23 8.33 53000.0 8.33
2020-03-24 8.78 8.14 8.32 8.33 137000.0 8.33
2020-03-23 8.57 8.0 8.54 8.05 70600.0 8.05
2020-03-20 8.77 8.3 8.63 8.65 74100.0 8.65
2020-03-19 9.15 8.62 8.98 8.63 114100.0 8.63
2020-03-18 9.69 8.71 9.1 8.89 122300.0 8.89
2020-03-17 9.85 9.14 9.74 9.26 95100.0 9.26
2020-03-16 10.56 8.9 9.35 9.68 209100.0 9.68
2020-03-13 9.91 9.55 9.86 9.59 106000.0 9.59
2020-03-12 9.86 9.03 9.03 9.53 183900.0 9.53
2020-03-11 10.21 9.3 10.05 9.58 268500.0 9.58
2020-03-10 9.89 9.47 9.61 9.75 156000.0 9.75
2020-03-09 10.2 9.2 9.57 9.51 158000.0 9.51
2020-03-06 10.66 9.61 10.2 10.01 177300.0 10.01
2020-03-05 10.45 9.36 9.36 10.28 227200.0 10.28
2020-03-04 9.56 8.42 8.49 9.48 180100.0 9.48
2020-03-03 8.72 8.01 8.17 8.27 214900.0 8.27
2020-03-02 8.29 7.58 7.65 8.12 178500.0 8.12
2020-02-28 7.68 7.12 7.42 7.57 105900.0 7.57
2020-02-27 7.59 7.13 7.4 7.5 87300.0 7.5
2020-02-26 7.57 7.36 7.47 7.45 74800.0 7.45
2020-02-25 7.62 7.24 7.6 7.34 84000.0 7.34
2020-02-24 7.74 7.44 7.49 7.53 93600.0 7.53
2020-02-21 7.91 7.64 7.86 7.67 79300.0 7.67
2020-02-20 7.9 7.53 7.64 7.82 106700.0 7.82
2020-02-19 7.83 7.51 7.59 7.7 75900.0 7.7
2020-02-18 7.87 7.48 7.75 7.59 62300.0 7.59