Chindata Group Holdings Limited American Depositary Sharesのデータ

Chindata Group Holdings Limited American Depositary Sharesの基本情報

名前 Chindata Group Holdings Limited American Depositary Shares
ティッカー CD
国 China
上場年 2020.0
セクター nan

Chindata Group Holdings Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.49 20.8 20.87 21.18 877200.0 21.18
2021-02-12 21.58 20.75 21.25 20.86 427100.0 20.86
2021-02-11 21.63 20.51 20.96 21.62 1100100.0 21.62
2021-02-10 21.74 20.01 20.84 20.38 825800.0 20.38
2021-02-09 21.8 20.36 20.5 20.53 572100.0 20.53
2021-02-08 20.72 19.15 19.68 20.52 808900.0 20.52
2021-02-05 19.92 18.3 19.31 19.58 763600.0 19.58
2021-02-04 19.75 18.02 18.67 19.29 811600.0 19.29
2021-02-03 18.87 18.0 18.0 18.45 1009100.0 18.45
2021-02-02 18.1 17.08 17.25 17.77 673600.0 17.77
2021-02-01 18.09 17.04 17.61 17.14 566200.0 17.14
2021-01-29 17.44 16.29 16.4 16.6 818800.0 16.6
2021-01-28 17.66 16.09 16.22 16.58 1486600.0 16.58
2021-01-27 18.0 16.51 17.84 16.61 892900.0 16.61
2021-01-26 19.6 17.71 19.6 18.1 1011300.0 18.1
2021-01-25 19.72 18.38 18.55 18.93 1389100.0 18.93
2021-01-22 18.59 17.95 18.32 18.1 722000.0 18.1
2021-01-21 18.43 17.86 18.15 18.32 585300.0 18.32
2021-01-20 18.5 17.83 18.5 18.17 671800.0 18.17
2021-01-19 19.5 18.07 18.2 18.25 1309000.0 18.25
2021-01-15 17.88 17.6 17.8 17.66 1113600.0 17.66
2021-01-14 17.98 17.49 17.55 17.58 1724400.0 17.58
2021-01-13 18.16 17.11 18.16 17.5 1644700.0 17.5
2021-01-12 18.26 17.5 18.26 17.84 1801700.0 17.84
2021-01-11 19.19 17.72 18.88 18.26 1626800.0 18.26
2021-01-08 19.76 18.23 18.98 18.59 1133000.0 18.59
2021-01-07 18.86 17.84 18.45 18.55 1192300.0 18.55
2021-01-06 18.68 17.28 18.35 17.97 1501300.0 17.97
2021-01-05 19.74 17.62 19.21 18.35 1659200.0 18.35
2021-01-04 22.49 18.66 22.15 19.0 2430200.0 19.0
2020-12-31 24.3 19.51 20.21 23.96 1691400.0 23.96
2020-12-30 21.0 19.0 19.23 20.3 1021900.0 20.3
2020-12-29 19.5 18.64 19.4 19.29 492200.0 19.29
2020-12-28 19.5 18.75 19.3 18.94 848200.0 18.94
2020-12-24 19.59 18.83 19.51 19.09 11528200.0 19.09
2020-12-23 20.06 18.49 19.01 19.8 1187400.0 19.8
2020-12-22 19.3 18.5 18.5 19.0 754900.0 19.0
2020-12-21 19.69 18.33 19.24 18.52 799000.0 18.52
2020-12-18 19.7 18.5 18.91 19.59 6622500.0 19.59
2020-12-17 19.16 18.38 18.49 18.82 409600.0 18.82
2020-12-16 18.93 17.92 18.93 18.18 238700.0 18.18
2020-12-15 19.36 17.7 18.89 18.17 376500.0 18.17
2020-12-14 21.85 18.57 21.3 18.71 1427400.0 18.71
2020-12-11 20.1 17.91 18.43 19.79 3376800.0 19.79
2020-12-10 18.6 17.63 17.98 18.55 517400.0 18.55
2020-12-09 18.95 17.62 18.48 17.86 333200.0 17.86
2020-12-08 18.78 17.41 17.55 18.4 419500.0 18.4
2020-12-07 18.24 17.41 17.96 17.55 187000.0 17.55
2020-12-04 18.22 17.51 17.81 18.08 515900.0 18.08
2020-12-03 19.15 17.69 19.0 17.89 555700.0 17.89
2020-12-02 18.85 17.8 17.98 18.75 448500.0 18.75
2020-12-01 18.61 17.76 18.56 18.09 406900.0 18.09
2020-11-30 19.14 17.58 19.08 18.47 619100.0 18.47
2020-11-27 19.88 18.9 18.94 19.13 715500.0 19.13
2020-11-25 19.45 17.21 17.33 18.94 2288000.0 18.94
2020-11-24 17.88 15.53 15.72 17.64 1227600.0 17.64
2020-11-23 15.85 15.26 15.62 15.51 710300.0 15.51
2020-11-20 16.6 15.25 16.47 15.45 611200.0 15.45
2020-11-19 16.88 15.49 15.6 16.54 681700.0 16.54
2020-11-18 16.5 16.02 16.02 16.34 462100.0 16.34
2020-11-17 16.88 16.0 16.5 16.31 1119900.0 16.31
2020-11-16 16.42 15.04 15.14 16.42 787100.0 16.42
2020-11-13 15.32 14.89 15.15 15.04 344700.0 15.04
2020-11-12 15.8 14.74 14.79 15.07 654000.0 15.07
2020-11-11 15.28 14.63 14.72 14.88 315700.0 14.88
2020-11-10 15.2 14.24 15.19 15.03 524700.0 15.03
2020-11-09 15.96 15.01 15.89 15.4 403800.0 15.4
2020-11-06 15.94 14.75 14.78 15.88 570600.0 15.88
2020-11-05 15.35 14.36 14.91 14.74 594800.0 14.74
2020-11-04 14.85 13.9 13.9 14.85 347800.0 14.85
2020-11-03 14.1 13.66 13.92 14.1 205000.0 14.1
2020-11-02 14.4 13.68 14.1 13.84 435200.0 13.84
2020-10-30 13.94 13.49 13.68 13.94 1109900.0 13.94
2020-10-29 13.67 13.44 13.59 13.6 703800.0 13.6
2020-10-28 13.63 13.12 13.42 13.58 1029900.0 13.58
2020-10-27 13.62 13.41 13.6 13.53 952300.0 13.53
2020-10-26 13.78 13.5 13.6 13.63 452500.0 13.63
2020-10-23 13.87 13.48 13.6 13.59 685900.0 13.59
2020-10-22 13.67 13.4 13.55 13.59 880200.0 13.59
2020-10-21 13.69 13.4 13.51 13.5 1607000.0 13.5
2020-10-20 14.05 13.4 13.95 13.51 1364000.0 13.51
2020-10-19 14.2 13.91 14.2 13.99 1588800.0 13.99
2020-10-16 14.2 13.8 14.2 13.82 4581100.0 13.82
2020-10-15 14.4 13.75 14.0 14.0 1594500.0 14.0
2020-10-14 14.5 13.81 14.38 14.0 1674700.0 14.0
2020-10-13 15.2 14.38 14.81 14.38 1050500.0 14.38
2020-10-12 15.74 14.6 15.41 14.74 485200.0 14.74
2020-10-09 15.63 15.04 15.04 15.41 659100.0 15.41
2020-10-08 16.12 14.84 16.0 14.84 799500.0 14.84
2020-10-07 16.05 15.21 15.43 15.92 988000.0 15.92
2020-10-06 15.18 14.4 14.57 15.1 1660800.0 15.1
2020-10-05 14.84 14.0 14.47 14.23 1867000.0 14.23
2020-10-02 14.97 13.39 13.5 14.0 1616700.0 14.0
2020-10-01 15.82 13.8 15.5 13.9 5271800.0 13.9
2020-09-30 16.76 14.0 14.5 16.23 26125600.0 16.23