CITIC Capital Acquisition Corp. Class A Ordinary Sharesのデータ

CITIC Capital Acquisition Corp. Class A Ordinary Sharesの基本情報

名前 CITIC Capital Acquisition Corp. Class A Ordinary Shares
ティッカー CCAC
nan
上場年 2020.0
セクター Finance

CITIC Capital Acquisition Corp. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.78 11.36 11.45 11.62 880200.0 11.62
2021-02-12 11.57 11.19 11.56 11.29 538700.0 11.29
2021-02-11 12.01 11.42 11.9 11.52 698700.0 11.52
2021-02-10 11.95 11.15 11.25 11.74 2934700.0 11.74
2021-02-09 11.35 11.2 11.33 11.25 1615400.0 11.25
2021-02-08 11.49 11.16 11.42 11.21 1355700.0 11.21
2021-02-05 11.31 11.0 11.22 11.11 541600.0 11.11
2021-02-04 11.43 10.93 11.05 11.22 756400.0 11.22
2021-02-03 11.44 11.05 11.1 11.09 536500.0 11.09
2021-02-02 11.16 10.82 10.84 10.98 417300.0 10.98
2021-02-01 10.9 10.69 10.84 10.8 216800.0 10.8
2021-01-29 10.77 10.48 10.51 10.68 227800.0 10.68
2021-01-28 10.75 10.46 10.53 10.64 287100.0 10.64
2021-01-27 10.64 10.4 10.58 10.46 850500.0 10.46
2021-01-26 11.17 10.69 11.04 10.76 448200.0 10.76
2021-01-25 11.35 10.9 11.09 11.0 964200.0 11.0
2021-01-22 10.98 10.7 10.75 10.85 548100.0 10.85
2021-01-21 10.9 10.67 10.75 10.72 619300.0 10.72
2021-01-20 10.93 10.58 10.84 10.84 751100.0 10.84
2021-01-19 11.01 10.72 10.74 10.84 869000.0 10.84
2021-01-15 10.89 10.61 10.85 10.62 535800.0 10.62
2021-01-14 11.19 10.7 11.0 10.87 914600.0 10.87
2021-01-13 10.95 10.72 10.72 10.89 518400.0 10.89
2021-01-12 11.13 10.44 10.5 10.82 736700.0 10.82
2021-01-11 10.55 10.42 10.5 10.5 357000.0 10.5
2021-01-08 10.73 10.4 10.57 10.54 274200.0 10.54
2021-01-07 10.5 10.18 10.38 10.49 552200.0 10.49
2021-01-06 10.55 10.34 10.54 10.4 570200.0 10.4
2021-01-05 10.7 10.49 10.5 10.54 263700.0 10.54
2021-01-04 10.8 10.42 10.48 10.5 251000.0 10.5
2020-12-31 10.73 10.35 10.35 10.48 245600.0 10.48
2020-12-30 10.59 10.41 10.59 10.5 158000.0 10.5
2020-12-29 10.73 10.45 10.66 10.5 392200.0 10.5
2020-12-28 11.06 10.7 10.85 10.77 1079200.0 10.77
2020-12-24 10.83 10.56 10.8 10.59 656700.0 10.59
2020-12-23 10.82 10.51 10.58 10.67 608000.0 10.67
2020-12-22 10.8 10.45 10.48 10.5 617000.0 10.5
2020-12-21 10.41 10.25 10.27 10.33 192100.0 10.33
2020-12-18 10.46 10.31 10.34 10.4 228900.0 10.4
2020-12-17 10.36 10.23 10.36 10.3 511700.0 10.3
2020-12-16 10.38 10.18 10.29 10.33 285300.0 10.33
2020-12-15 10.45 10.18 10.35 10.24 802800.0 10.24
2020-12-14 10.85 10.32 10.81 10.35 519400.0 10.35
2020-12-11 11.09 10.49 10.5 10.74 1164600.0 10.74
2020-12-10 10.45 10.31 10.4 10.39 313400.0 10.39
2020-12-09 10.47 10.37 10.42 10.4 278200.0 10.4
2020-12-08 10.69 10.15 10.62 10.45 709900.0 10.45
2020-12-07 10.48 10.36 10.45 10.45 305000.0 10.45
2020-12-04 10.45 10.35 10.45 10.42 96000.0 10.42
2020-12-03 10.41 10.19 10.28 10.41 156600.0 10.41
2020-12-02 10.36 9.86 9.94 10.28 95300.0 10.28
2020-12-01 10.5 10.32 10.45 10.35 92000.0 10.35
2020-11-30 10.5 10.28 10.45 10.45 811000.0 10.45
2020-11-27 10.5 10.4 10.5 10.42 396800.0 10.42
2020-11-25 10.45 10.22 10.25 10.39 433300.0 10.39
2020-11-24 10.61 10.12 10.2 10.25 485800.0 10.25
2020-11-23 10.52 10.06 10.5 10.15 566600.0 10.15
2020-11-20 10.07 9.84 9.85 10.07 170900.0 10.07
2020-11-19 9.81 9.8 9.8 9.8 6400.0 9.8
2020-11-18 9.77 9.77 9.77 9.77 4100.0 9.77
2020-11-17 9.79 9.77 9.77 9.79 600.0 9.79
2020-11-16 9.8 9.76 9.8 9.78 900.0 9.78
2020-11-13 9.78 9.78 9.78 9.78 300.0 9.78
2020-11-12 9.76 9.74 9.74 9.76 19200.0 9.76
2020-11-11 9.78 9.74 9.74 9.78 600.0 9.78
2020-11-10 9.78 9.77 9.77 9.78 4300.0 9.78
2020-11-09 9.8 9.78 9.8 9.78 17100.0 9.78
2020-11-06 9.8 9.8 9.8 9.8 0.0 9.8
2020-11-05 9.8 9.67 9.67 9.8 2400.0 9.8
2020-11-04 9.8 9.74 9.8 9.8 3800.0 9.8
2020-11-03 9.81 9.75 9.75 9.81 52500.0 9.81
2020-11-02 9.82 9.72 9.75 9.75 49400.0 9.75
2020-10-30 9.8 9.72 9.72 9.8 38900.0 9.8
2020-10-29 9.75 9.71 9.75 9.72 31700.0 9.72
2020-10-28 9.73 9.71 9.71 9.71 23000.0 9.71
2020-10-27 9.8 9.71 9.8 9.71 55700.0 9.71
2020-10-26 9.8 9.77 9.8 9.77 10400.0 9.77
2020-10-23 9.79 9.78 9.79 9.78 700.0 9.78
2020-10-22 9.81 9.75 9.75 9.78 1300.0 9.78
2020-10-21 9.85 9.78 9.85 9.79 900.0 9.79
2020-10-20 9.82 9.68 9.68 9.78 1700.0 9.78
2020-10-19 9.85 9.78 9.85 9.78 2400.0 9.78
2020-10-16 9.8 9.73 9.73 9.8 17400.0 9.8
2020-10-15 9.85 9.73 9.85 9.73 1800.0 9.73
2020-10-14 9.85 9.77 9.85 9.77 4200.0 9.77
2020-10-13 9.87 9.78 9.87 9.8 81000.0 9.8
2020-10-12 9.79 9.7 9.71 9.71 19400.0 9.71
2020-10-09 9.87 9.78 9.87 9.79 7500.0 9.79
2020-10-08 9.8 9.75 9.76 9.79 393700.0 9.79
2020-10-07 9.83 9.79 9.79 9.8 100400.0 9.8
2020-10-06 9.85 9.76 9.76 9.84 5800.0 9.84
2020-10-05 9.82 9.76 9.76 9.8 256600.0 9.8
2020-10-02 9.86 9.78 9.86 9.84 9000.0 9.84
2020-10-01 9.86 9.8 9.82 9.82 776000.0 9.82
2020-09-30 9.85 9.81 9.82 9.83 54000.0 9.83
2020-09-29 9.85 9.82 9.82 9.85 134300.0 9.85
2020-09-28 9.85 9.79 9.79 9.85 7200.0 9.85
2020-09-25 9.82 9.75 9.81 9.77 5200.0 9.77
2020-09-24 9.81 9.71 9.78 9.8 24100.0 9.8
2020-09-23 9.82 9.77 9.82 9.82 23400.0 9.82
2020-09-22 9.87 9.81 9.82 9.85 7300.0 9.85
2020-09-21 10.02 9.8 9.99 9.9 124500.0 9.9
2020-09-18 10.0 9.89 10.0 9.99 42500.0 9.99
2020-09-17 10.0 9.91 10.0 9.95 143000.0 9.95
2020-09-16 9.99 9.91 9.99 9.97 23300.0 9.97
2020-09-15 10.0 9.93 9.99 9.99 51300.0 9.99
2020-09-14 10.0 9.95 9.98 9.99 30900.0 9.99
2020-09-11 9.98 9.89 9.89 9.93 5100.0 9.93
2020-09-10 9.94 9.9 9.9 9.93 371900.0 9.93
2020-09-09 9.93 9.86 9.93 9.91 9700.0 9.91
2020-09-08 9.93 9.76 9.76 9.83 4700.0 9.83
2020-09-04 10.02 9.77 9.77 9.84 85400.0 9.84
2020-09-03 9.77 9.75 9.75 9.77 400.0 9.77
2020-09-02 9.86 9.77 9.78 9.86 89100.0 9.86
2020-09-01 9.8 9.77 9.77 9.8 21200.0 9.8
2020-08-31 9.86 9.77 9.86 9.78 124100.0 9.78
2020-08-28 9.78 9.77 9.77 9.78 1200.0 9.78
2020-08-27 10.03 9.77 9.84 9.86 57100.0 9.86
2020-08-26 9.76 9.7 9.7 9.75 5400.0 9.75
2020-08-25 9.77 9.77 9.77 9.77 0.0 9.77
2020-08-24 9.77 9.75 9.75 9.77 1000.0 9.77
2020-08-21 9.78 9.7 9.7 9.75 103700.0 9.75
2020-08-20 9.78 9.76 9.78 9.77 9600.0 9.77
2020-08-19 9.86 9.73 9.86 9.73 4100.0 9.73
2020-08-18 9.79 9.7 9.79 9.77 229200.0 9.77
2020-08-17 9.86 9.66 9.86 9.7 66100.0 9.7
2020-08-14 9.79 9.79 9.79 9.79 3000.0 9.79
2020-08-13 9.79 9.79 9.79 9.79 100.0 9.79
2020-08-12 9.94 9.75 9.94 9.79 12100.0 9.79
2020-08-11 9.91 9.84 9.91 9.84 1100900.0 9.84
2020-08-10 9.94 9.82 9.94 9.82 8800.0 9.82
2020-08-07 9.87 9.82 9.87 9.82 700.0 9.82
2020-08-06 9.88 9.84 9.88 9.86 5800.0 9.86
2020-08-05 9.92 9.83 9.92 9.83 5300.0 9.83
2020-08-04 9.83 9.8 9.82 9.83 35800.0 9.83
2020-08-03 9.86 9.83 9.85 9.83 338600.0 9.83
2020-07-31 10.02 9.88 10.02 9.88 18300.0 9.88
2020-07-30 9.85 9.85 9.85 9.85 343500.0 9.85
2020-07-29 9.93 9.85 9.86 9.85 395700.0 9.85
2020-07-28 9.93 9.91 9.93 9.92 182500.0 9.92
2020-07-27 9.94 9.84 9.92 9.85 7800.0 9.85
2020-07-24 10.0 9.92 10.0 9.92 4200.0 9.92
2020-07-23 9.97 9.92 9.92 9.94 500.0 9.94
2020-07-22 9.95 9.92 9.92 9.94 35600.0 9.94
2020-07-21 10.01 9.92 9.93 9.96 614800.0 9.96
2020-07-20 9.92 9.92 9.92 9.92 100.0 9.92
2020-07-17 10.04 9.95 10.04 9.95 400.0 9.95
2020-07-16 10.03 9.92 9.92 10.0 136400.0 10.0
2020-07-15 10.02 9.95 10.02 10.0 4200.0 10.0
2020-07-14 10.02 9.93 9.93 10.0 152800.0 10.0
2020-07-13 9.98 9.93 9.98 9.95 6500.0 9.95
2020-07-10 9.97 9.87 9.92 9.9 14200.0 9.9
2020-07-09 10.01 9.86 9.88 9.87 95100.0 9.87
2020-07-08 9.98 9.86 9.98 9.86 15300.0 9.86
2020-07-07 9.85 9.85 9.85 9.85 0.0 9.85
2020-07-06 9.95 9.85 9.95 9.85 700.0 9.85
2020-07-02 9.97 9.8 9.89 9.97 268900.0 9.97
2020-07-01 9.82 9.75 9.82 9.82 5900.0 9.82
2020-06-30 9.85 9.77 9.77 9.82 457700.0 9.82
2020-06-29 9.9 9.65 9.76 9.65 9300.0 9.65
2020-06-26 9.85 9.85 9.85 9.85 100.0 9.85
2020-06-25 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-24 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-23 9.85 9.85 9.85 9.85 1200.0 9.85
2020-06-22 9.92 9.92 9.92 9.92 200.0 9.92
2020-06-19 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-18 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-17 9.8 9.8 9.8 9.8 400000.0 9.8
2020-06-16 9.94 9.8 9.94 9.8 200.0 9.8
2020-06-15 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-12 10.08 10.08 10.08 10.08 100.0 10.08
2020-06-11 9.95 9.86 9.95 9.86 300.0 9.86
2020-06-10 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-09 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-08 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-05 9.65 9.6 9.6 9.65 13400.0 9.65
2020-06-04 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-03 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-02 9.65 9.65 9.65 9.65 0.0 9.65
2020-06-01 9.67 9.6 9.62 9.65 398700.0 9.65
2020-05-29 9.65 9.65 9.65 9.65 0.0 9.65
2020-05-28 9.65 9.65 9.65 9.65 100.0 9.65
2020-05-27 9.65 9.65 9.65 9.65 0.0 9.65
2020-05-26 9.65 9.65 9.65 9.65 300.0 9.65
2020-05-22 9.52 9.51 9.52 9.51 800.0 9.51
2020-05-21 9.66 9.52 9.52 9.65 229300.0 9.65
2020-05-20 10.58 9.65 10.42 9.7 475100.0 9.7
2020-05-19 9.75 9.75 9.75 9.75 200.0 9.75
2020-05-18 9.65 9.65 9.65 9.65 58000.0 9.65
2020-05-15 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-14 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-13 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-12 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-11 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-08 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-07 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-06 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-05 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-04 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-01 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-30 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-29 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-28 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-27 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-24 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-23 9.75 9.75 9.75 9.75 100.0 9.75