AirNet Technology Inc. American Depositary Sharesのデータ

AirNet Technology Inc. American Depositary Sharesの基本情報

名前 AirNet Technology Inc. American Depositary Shares
ティッカー ANTE
国 China
上場年 nan
セクター Technology

AirNet Technology Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.17 4.06 4.06 4.95 2476500.0 4.95
2021-02-12 4.07 3.53 3.78 3.98 1607900.0 3.98
2021-02-11 4.25 3.53 3.86 3.65 1388700.0 3.65
2021-02-10 4.06 3.38 3.99 3.57 2370400.0 3.57
2021-02-09 4.38 3.28 3.5 4.37 4317500.0 4.37
2021-02-08 3.6 3.21 3.5 3.48 2509300.0 3.48
2021-02-05 3.51 3.05 3.29 3.42 997700.0 3.42
2021-02-04 3.6 3.1 3.5 3.15 2920100.0 3.15
2021-02-03 3.25 2.83 2.91 3.21 1388600.0 3.21
2021-02-02 2.77 2.46 2.54 2.69 419400.0 2.69
2021-02-01 2.57 2.38 2.52 2.53 165100.0 2.53
2021-01-29 2.62 2.3 2.6 2.43 341300.0 2.43
2021-01-28 2.67 2.45 2.55 2.53 583600.0 2.53
2021-01-27 2.58 2.3 2.3 2.48 559600.0 2.48
2021-01-26 2.38 2.28 2.34 2.29 144800.0 2.29
2021-01-25 2.48 2.26 2.39 2.33 214500.0 2.33
2021-01-22 2.56 2.35 2.53 2.42 123100.0 2.42
2021-01-21 2.6 2.27 2.29 2.47 750300.0 2.47
2021-01-20 2.4 2.22 2.39 2.32 222600.0 2.32
2021-01-19 2.5 2.34 2.39 2.38 194200.0 2.38
2021-01-15 2.59 2.33 2.55 2.45 372600.0 2.45
2021-01-14 2.66 2.45 2.45 2.6 561400.0 2.6
2021-01-13 2.47 2.32 2.39 2.42 340000.0 2.42
2021-01-12 2.48 2.25 2.37 2.39 267000.0 2.39
2021-01-11 2.63 2.35 2.6 2.44 606500.0 2.44
2021-01-08 3.05 2.52 2.61 2.73 2140100.0 2.73
2021-01-07 2.85 2.12 2.15 2.37 3733400.0 2.37
2021-01-06 2.45 2.0 2.3 2.07 912400.0 2.07
2021-01-05 2.62 2.13 2.25 2.55 2300800.0 2.55
2021-01-04 3.85 2.38 2.9 2.6 37765100.0 2.6
2020-12-31 3.0 1.77 1.86 2.19 17380600.0 2.19
2020-12-30 1.66 1.51 1.54 1.65 322800.0 1.65
2020-12-29 1.63 1.5 1.5 1.52 75500.0 1.52
2020-12-28 1.72 1.38 1.6 1.64 388000.0 1.64
2020-12-24 1.6 1.39 1.42 1.57 162000.0 1.57
2020-12-23 1.57 1.36 1.5 1.39 110700.0 1.39
2020-12-22 1.67 1.4 1.53 1.47 336800.0 1.47
2020-12-21 1.59 1.37 1.37 1.54 268800.0 1.54
2020-12-18 1.48 1.35 1.4 1.44 250000.0 1.44
2020-12-17 1.45 1.29 1.33 1.34 391700.0 1.34
2020-12-16 1.33 1.19 1.21 1.28 331600.0 1.28
2020-12-15 1.21 1.16 1.21 1.2 22000.0 1.2
2020-12-14 1.28 1.17 1.21 1.19 87500.0 1.19
2020-12-11 1.33 1.22 1.28 1.24 116600.0 1.24
2020-12-10 1.33 1.22 1.22 1.27 102200.0 1.27
2020-12-09 1.25 1.17 1.18 1.21 179600.0 1.21
2020-12-08 1.18 1.1 1.18 1.14 96300.0 1.14
2020-12-07 1.27 1.17 1.27 1.18 93300.0 1.18
2020-12-04 1.3 1.23 1.3 1.26 56100.0 1.26
2020-12-03 1.33 1.14 1.14 1.28 178100.0 1.28
2020-12-02 1.24 1.06 1.13 1.19 74300.0 1.19
2020-12-01 1.24 1.13 1.24 1.19 66300.0 1.19
2020-11-30 1.27 1.15 1.25 1.2 130000.0 1.2
2020-11-27 1.36 1.18 1.3 1.27 272100.0 1.27
2020-11-25 1.52 1.12 1.12 1.38 1868200.0 1.38
2020-11-24 1.18 1.09 1.18 1.12 85100.0 1.12
2020-11-23 1.15 1.08 1.13 1.09 50300.0 1.09
2020-11-20 1.1 1.04 1.07 1.08 27000.0 1.08
2020-11-19 1.11 1.04 1.06 1.06 14200.0 1.06
2020-11-18 1.12 1.06 1.12 1.08 71800.0 1.08
2020-11-17 1.15 1.04 1.04 1.12 92400.0 1.12
2020-11-16 1.09 1.01 1.05 1.09 70100.0 1.09
2020-11-13 1.08 1.02 1.02 1.07 25100.0 1.07
2020-11-12 1.19 1.04 1.1 1.04 52000.0 1.04
2020-11-11 1.18 1.1 1.16 1.11 25800.0 1.11
2020-11-10 1.14 1.09 1.13 1.1 21400.0 1.1
2020-11-09 1.16 1.11 1.12 1.14 28900.0 1.14
2020-11-06 1.19 1.08 1.18 1.13 52700.0 1.13
2020-11-05 1.21 1.05 1.1 1.16 167000.0 1.16
2020-11-04 1.08 1.04 1.04 1.04 30700.0 1.04
2020-11-03 1.1 1.04 1.1 1.07 45500.0 1.07
2020-11-02 1.17 1.03 1.03 1.05 113600.0 1.05
2020-10-30 1.1 1.05 1.05 1.07 41400.0 1.07
2020-10-29 1.15 1.04 1.12 1.06 77200.0 1.06
2020-10-28 1.18 1.1 1.17 1.12 80400.0 1.12
2020-10-27 1.2 1.11 1.12 1.16 280000.0 1.16
2020-10-26 1.25 1.1 1.25 1.13 185900.0 1.13
2020-10-23 1.25 1.11 1.25 1.16 191700.0 1.16
2020-10-22 1.37 1.21 1.25 1.24 1303000.0 1.24
2020-10-21 1.33 1.1 1.13 1.2 2951100.0 1.2
2020-10-20 1.27 1.08 1.27 1.1 294300.0 1.1
2020-10-19 1.3 1.08 1.12 1.28 2011200.0 1.28
2020-10-16 1.24 0.91 0.91 1.14 2748400.0 1.14
2020-10-15 0.96 0.85 0.92 0.91 174800.0 0.91
2020-10-14 0.94 0.85 0.94 0.94 62400.0 0.94
2020-10-13 0.98 0.83 0.83 0.91 169000.0 0.91
2020-10-12 0.9 0.81 0.81 0.83 122200.0 0.83
2020-10-09 0.86 0.8 0.81 0.84 28400.0 0.84
2020-10-08 0.87 0.82 0.85 0.82 30900.0 0.82
2020-10-07 0.85 0.81 0.82 0.84 34000.0 0.84
2020-10-06 0.82 0.79 0.8 0.81 40600.0 0.81
2020-10-05 0.82 0.78 0.8 0.8 50800.0 0.8
2020-10-02 0.85 0.76 0.76 0.78 93800.0 0.78
2020-10-01 0.89 0.77 0.81 0.78 134800.0 0.78
2020-09-30 0.95 0.74 0.74 0.92 483700.0 0.92
2020-09-29 0.76 0.72 0.75 0.74 46800.0 0.74
2020-09-28 0.82 0.72 0.76 0.75 54800.0 0.75
2020-09-25 0.93 0.75 0.79 0.76 292300.0 0.76
2020-09-24 0.81 0.77 0.8 0.79 24000.0 0.79
2020-09-23 0.86 0.79 0.8 0.8 96500.0 0.8
2020-09-22 0.86 0.8 0.86 0.83 77700.0 0.83
2020-09-21 0.86 0.83 0.86 0.84 44200.0 0.84
2020-09-18 0.88 0.85 0.88 0.87 24500.0 0.87
2020-09-17 0.88 0.85 0.85 0.86 14700.0 0.86
2020-09-16 0.9 0.84 0.89 0.86 47200.0 0.86
2020-09-15 0.87 0.81 0.86 0.87 34100.0 0.87
2020-09-14 0.89 0.82 0.84 0.84 28300.0 0.84
2020-09-11 0.88 0.8 0.85 0.84 152100.0 0.84
2020-09-10 0.94 0.87 0.92 0.89 60700.0 0.89
2020-09-09 0.99 0.85 0.97 0.96 155900.0 0.96
2020-09-08 1.04 0.95 1.01 1.0 24600.0 1.0
2020-09-04 1.06 0.98 1.02 1.03 64000.0 1.03
2020-09-03 1.11 1.02 1.11 1.04 138600.0 1.04
2020-09-02 1.12 0.99 1.05 1.11 140400.0 1.11
2020-09-01 1.06 0.98 1.03 1.06 95700.0 1.06
2020-08-31 1.11 1.0 1.11 1.04 174900.0 1.04
2020-08-28 1.12 1.06 1.06 1.12 89200.0 1.12
2020-08-27 1.13 1.06 1.1 1.11 160500.0 1.11
2020-08-26 1.1 1.03 1.05 1.1 194100.0 1.1
2020-08-25 1.09 0.97 1.09 1.02 324400.0 1.02
2020-08-24 1.14 1.07 1.12 1.1 430800.0 1.1
2020-08-21 1.18 0.97 0.98 1.17 1496500.0 1.17
2020-08-20 1.34 0.94 1.06 1.06 30071900.0 1.06
2020-08-19 0.99 0.91 0.95 0.92 195600.0 0.92
2020-08-18 0.96 0.89 0.92 0.94 185900.0 0.94
2020-08-17 0.96 0.88 0.96 0.91 101900.0 0.91
2020-08-14 0.92 0.85 0.85 0.92 148500.0 0.92
2020-08-13 0.87 0.83 0.87 0.85 31800.0 0.85
2020-08-12 0.91 0.8 0.9 0.83 110500.0 0.83
2020-08-11 0.96 0.91 0.93 0.91 79500.0 0.91
2020-08-10 0.97 0.91 0.97 0.93 96700.0 0.93
2020-08-07 0.99 0.89 0.99 0.97 124400.0 0.97
2020-08-06 0.98 0.87 0.89 0.96 537500.0 0.96
2020-08-05 0.92 0.87 0.92 0.9 59600.0 0.9
2020-08-04 0.97 0.86 0.9 0.88 399300.0 0.88
2020-08-03 0.9 0.82 0.85 0.89 129500.0 0.89
2020-07-31 0.92 0.82 0.88 0.83 61500.0 0.83
2020-07-30 0.93 0.8 0.83 0.88 378700.0 0.88
2020-07-29 0.88 0.84 0.87 0.86 33200.0 0.86
2020-07-28 0.93 0.85 0.93 0.88 50600.0 0.88
2020-07-27 0.89 0.85 0.86 0.89 61800.0 0.89
2020-07-24 0.92 0.83 0.83 0.86 72700.0 0.86
2020-07-23 0.86 0.83 0.83 0.85 29300.0 0.85
2020-07-22 0.85 0.83 0.83 0.85 42700.0 0.85
2020-07-21 0.9 0.82 0.9 0.83 147300.0 0.83
2020-07-20 0.91 0.86 0.9 0.88 160800.0 0.88
2020-07-17 0.97 0.88 0.92 0.9 156600.0 0.9
2020-07-16 1.0 0.92 0.98 0.93 207800.0 0.93
2020-07-15 1.13 0.96 1.13 1.0 444000.0 1.0
2020-07-14 1.09 0.85 0.88 1.08 924600.0 1.08
2020-07-13 1.6 0.85 0.88 1.02 24236200.0 1.02
2020-07-10 1.02 0.76 0.76 0.82 1465700.0 0.82
2020-07-09 0.79 0.73 0.74 0.77 35700.0 0.77
2020-07-08 0.79 0.74 0.76 0.76 34600.0 0.76
2020-07-07 0.82 0.75 0.75 0.78 35300.0 0.78
2020-07-06 0.8 0.75 0.79 0.77 17300.0 0.77
2020-07-02 0.84 0.8 0.84 0.8 7200.0 0.8
2020-07-01 0.8 0.75 0.78 0.8 30800.0 0.8
2020-06-30 0.81 0.76 0.77 0.79 52200.0 0.79
2020-06-29 0.87 0.8 0.84 0.8 22700.0 0.8
2020-06-26 0.89 0.81 0.89 0.83 52800.0 0.83
2020-06-25 0.9 0.81 0.81 0.89 121400.0 0.89
2020-06-24 0.89 0.83 0.89 0.83 16300.0 0.83
2020-06-23 0.91 0.84 0.85 0.88 68200.0 0.88
2020-06-22 0.98 0.85 0.91 0.88 147300.0 0.88
2020-06-19 1.02 0.9 1.02 0.91 143900.0 0.91
2020-06-18 1.15 0.91 0.92 0.96 778400.0 0.96
2020-06-17 0.97 0.81 0.9 0.91 214100.0 0.91
2020-06-16 1.02 0.91 1.02 0.93 168100.0 0.93
2020-06-15 1.13 0.85 1.06 1.03 815100.0 1.03
2020-06-12 1.05 0.86 0.89 0.95 309600.0 0.95
2020-06-11 0.94 0.82 0.85 0.89 33700.0 0.89
2020-06-10 0.97 0.85 0.97 0.94 73700.0 0.94
2020-06-09 1.0 0.92 0.92 0.96 79900.0 0.96
2020-06-08 1.0 0.9 0.99 0.94 213800.0 0.94
2020-06-05 1.08 0.81 0.9 1.0 757000.0 1.0
2020-06-04 1.48 0.68 0.68 1.01 5659300.0 1.01
2020-06-03 0.71 0.65 0.71 0.67 32500.0 0.67
2020-06-02 0.72 0.67 0.68 0.67 26800.0 0.67
2020-06-01 0.73 0.68 0.71 0.7 31600.0 0.7
2020-05-29 0.74 0.7 0.71 0.71 11500.0 0.71
2020-05-28 0.79 0.67 0.71 0.73 188800.0 0.73
2020-05-27 0.7 0.66 0.68 0.67 25700.0 0.67
2020-05-26 0.72 0.66 0.67 0.7 63700.0 0.7
2020-05-22 0.74 0.66 0.69 0.7 14600.0 0.7
2020-05-21 0.76 0.69 0.76 0.69 80600.0 0.69
2020-05-20 0.99 0.63 0.68 0.76 698500.0 0.76
2020-05-19 0.7 0.63 0.63 0.7 78600.0 0.7
2020-05-18 0.65 0.63 0.65 0.65 96100.0 0.65
2020-05-15 0.67 0.64 0.65 0.64 48800.0 0.64
2020-05-14 0.7 0.65 0.7 0.65 61000.0 0.65
2020-05-13 0.7 0.67 0.68 0.67 52300.0 0.67
2020-05-12 0.71 0.69 0.71 0.7 31800.0 0.7
2020-05-11 0.75 0.69 0.71 0.69 33500.0 0.69
2020-05-08 0.75 0.69 0.75 0.75 6700.0 0.75
2020-05-07 0.72 0.7 0.72 0.7 31000.0 0.7
2020-05-06 0.75 0.71 0.71 0.72 6000.0 0.72
2020-05-05 0.75 0.71 0.72 0.72 10900.0 0.72
2020-05-04 0.75 0.72 0.75 0.72 2200.0 0.72
2020-05-01 0.75 0.71 0.71 0.74 1900.0 0.74
2020-04-30 0.75 0.72 0.72 0.75 3700.0 0.75
2020-04-29 0.78 0.73 0.76 0.75 3400.0 0.75
2020-04-28 0.75 0.71 0.75 0.72 51200.0 0.72
2020-04-27 0.79 0.77 0.78 0.77 1700.0 0.77
2020-04-24 0.78 0.74 0.75 0.75 11100.0 0.75
2020-04-23 0.79 0.75 0.77 0.75 12400.0 0.75
2020-04-22 0.75 0.74 0.75 0.75 14600.0 0.75
2020-04-21 0.79 0.75 0.75 0.75 24200.0 0.75
2020-04-20 0.75 0.74 0.75 0.75 17000.0 0.75
2020-04-17 0.76 0.74 0.75 0.75 24500.0 0.75
2020-04-16 0.8 0.75 0.75 0.75 2900.0 0.75
2020-04-15 0.76 0.74 0.75 0.75 23100.0 0.75
2020-04-14 0.8 0.74 0.8 0.74 18200.0 0.74
2020-04-13 0.79 0.75 0.79 0.79 20800.0 0.79
2020-04-09 0.8 0.75 0.78 0.75 7800.0 0.75
2020-04-08 0.8 0.75 0.75 0.78 5000.0 0.78
2020-04-07 0.75 0.72 0.72 0.75 500.0 0.75
2020-04-06 0.82 0.72 0.82 0.75 6200.0 0.75
2020-04-03 0.75 0.73 0.75 0.74 7000.0 0.74
2020-04-02 0.8 0.74 0.76 0.8 1600.0 0.8
2020-04-01 0.88 0.76 0.88 0.83 20800.0 0.83
2020-03-31 0.89 0.77 0.78 0.89 1500.0 0.89
2020-03-30 0.9 0.78 0.86 0.78 1200.0 0.78
2020-03-27 0.84 0.82 0.82 0.84 7700.0 0.84
2020-03-26 0.79 0.77 0.78 0.77 21400.0 0.77
2020-03-25 0.79 0.76 0.76 0.79 23000.0 0.79
2020-03-24 0.88 0.75 0.78 0.81 23100.0 0.81
2020-03-23 0.9 0.75 0.9 0.88 1300.0 0.88
2020-03-20 0.94 0.72 0.72 0.9 19300.0 0.9
2020-03-19 0.73 0.7 0.73 0.73 102600.0 0.73
2020-03-18 0.76 0.65 0.76 0.7 84100.0 0.7
2020-03-17 0.78 0.74 0.74 0.78 27400.0 0.78
2020-03-16 0.78 0.74 0.78 0.74 115900.0 0.74
2020-03-13 0.91 0.78 0.85 0.78 16100.0 0.78
2020-03-12 0.87 0.73 0.87 0.78 120400.0 0.78
2020-03-11 0.9 0.87 0.88 0.87 13900.0 0.87
2020-03-10 0.92 0.88 0.88 0.88 4000.0 0.88
2020-03-09 0.92 0.88 0.92 0.88 47600.0 0.88
2020-03-06 0.92 0.92 0.92 0.92 500.0 0.92
2020-03-05 0.95 0.92 0.95 0.92 1100.0 0.92
2020-03-04 0.96 0.92 0.96 0.96 3900.0 0.96
2020-03-03 0.96 0.92 0.92 0.96 13800.0 0.96
2020-03-02 0.94 0.88 0.94 0.92 11800.0 0.92
2020-02-28 0.99 0.92 0.99 0.92 54000.0 0.92
2020-02-27 1.0 0.96 0.97 0.96 33500.0 0.96
2020-02-26 1.02 0.97 0.97 1.0 10600.0 1.0
2020-02-25 1.02 1.02 1.02 1.02 1200.0 1.02
2020-02-24 1.02 0.97 0.98 1.02 15400.0 1.02
2020-02-21 1.02 0.98 0.98 1.01 13700.0 1.01
2020-02-20 1.01 1.0 1.0 1.0 1900.0 1.0
2020-02-19 1.0 0.98 0.99 1.0 8300.0 1.0
2020-02-18 1.02 0.98 0.98 1.02 13600.0 1.02