China Online Education Group American depositary shares each representing 15 Class A ordinary sharesのデータ

China Online Education Group American depositary shares each representing 15 Class A ordinary sharesの基本情報

名前 China Online Education Group American depositary shares each representing 15 Class A ordinary shares
ティッカー COE
China
上場年 2016.0
セクター Consumer Services

China Online Education Group American depositary shares each representing 15 Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.83 25.25 25.67 25.52 25200.0 25.52
2021-02-12 26.0 24.11 24.36 25.2 44200.0 25.2
2021-02-11 24.82 23.98 24.4 24.38 24600.0 24.38
2021-02-10 24.82 23.6 24.42 24.38 37900.0 24.38
2021-02-09 24.65 23.67 24.49 24.42 29100.0 24.42
2021-02-08 25.41 24.28 24.33 24.47 41800.0 24.47
2021-02-05 25.62 24.0 25.46 24.29 35200.0 24.29
2021-02-04 24.1 23.1 23.2 23.85 35700.0 23.85
2021-02-03 24.55 23.01 24.37 23.05 33300.0 23.05
2021-02-02 25.0 24.01 24.11 24.53 29500.0 24.53
2021-02-01 24.33 23.05 23.05 23.69 11600.0 23.69
2021-01-29 23.85 23.0 23.85 23.0 16400.0 23.0
2021-01-28 24.78 23.51 24.78 23.84 25500.0 23.84
2021-01-27 25.17 23.5 24.53 24.77 20500.0 24.77
2021-01-26 25.6 23.83 25.45 24.34 39300.0 24.34
2021-01-25 25.99 24.53 25.82 25.35 34400.0 25.35
2021-01-22 25.97 24.9 24.9 25.4 24300.0 25.4
2021-01-21 26.19 24.6 26.18 25.26 48000.0 25.26
2021-01-20 25.99 24.75 25.25 25.99 22400.0 25.99
2021-01-19 26.73 24.54 26.0 25.18 33600.0 25.18
2021-01-15 27.27 24.31 24.89 26.0 105000.0 26.0
2021-01-14 26.48 24.75 25.61 25.0 31600.0 25.0
2021-01-13 27.28 25.33 26.3 25.54 37600.0 25.54
2021-01-12 26.49 25.01 25.43 26.26 49500.0 26.26
2021-01-11 26.32 24.66 26.3 25.45 36200.0 25.45
2021-01-08 27.46 26.15 27.46 26.41 33900.0 26.41
2021-01-07 29.04 25.85 28.75 26.41 55400.0 26.41
2021-01-06 29.6 27.48 27.48 28.78 27200.0 28.78
2021-01-05 28.19 26.9 27.08 27.69 15200.0 27.69
2021-01-04 28.0 26.53 27.2 27.44 17300.0 27.44
2020-12-31 27.65 25.95 26.69 27.11 19000.0 27.11
2020-12-30 26.86 25.7 25.7 26.52 30300.0 26.52
2020-12-29 26.6 25.03 25.68 25.45 40400.0 25.45
2020-12-28 28.27 24.99 27.83 25.24 56800.0 25.24
2020-12-24 27.49 26.0 26.0 27.19 26200.0 27.19
2020-12-23 26.38 24.76 24.76 26.12 26500.0 26.12
2020-12-22 25.19 24.67 24.67 25.03 53900.0 25.03
2020-12-21 25.43 24.07 24.31 24.72 43200.0 24.72
2020-12-18 25.1 24.35 24.69 24.65 29600.0 24.65
2020-12-17 25.33 23.32 23.74 24.98 34800.0 24.98
2020-12-16 24.21 21.6 21.6 23.27 65300.0 23.27
2020-12-15 23.71 21.0 23.69 21.6 91700.0 21.6
2020-12-14 26.16 23.38 26.13 23.4 50300.0 23.4
2020-12-11 26.66 25.14 25.41 25.6 54300.0 25.6
2020-12-10 28.67 25.17 27.11 25.28 47300.0 25.28
2020-12-09 29.31 26.74 29.31 27.11 40600.0 27.11
2020-12-08 30.08 28.5 29.8 28.82 52900.0 28.82
2020-12-07 30.14 29.1 29.91 29.96 51400.0 29.96
2020-12-04 30.46 28.75 30.42 29.47 39100.0 29.47
2020-12-03 30.85 28.81 29.92 30.0 148200.0 30.0
2020-12-02 30.26 24.44 25.57 30.13 419100.0 30.13
2020-12-01 27.12 26.16 26.2 26.36 5400.0 26.36
2020-11-30 28.0 25.61 27.99 26.24 108700.0 26.24
2020-11-27 28.36 26.1 27.06 27.67 10000.0 27.67
2020-11-25 27.94 26.53 27.94 27.5 21600.0 27.5
2020-11-24 28.93 27.2 27.98 28.06 40000.0 28.06
2020-11-23 28.0 25.69 27.02 27.89 91300.0 27.89
2020-11-20 26.61 25.0 25.49 26.23 23300.0 26.23
2020-11-19 25.48 24.86 24.9 25.39 14700.0 25.39
2020-11-18 25.53 24.66 25.53 24.86 4500.0 24.86
2020-11-17 25.84 25.0 25.27 25.44 6300.0 25.44
2020-11-16 25.72 24.61 24.61 25.3 9700.0 25.3
2020-11-13 25.6 25.01 25.49 25.49 5900.0 25.49
2020-11-12 25.59 24.82 25.48 25.11 4900.0 25.11
2020-11-11 25.48 23.06 23.45 25.41 23900.0 25.41
2020-11-10 23.51 22.77 23.49 23.33 6300.0 23.33
2020-11-09 25.0 23.42 24.58 23.45 10600.0 23.45
2020-11-06 24.82 24.03 24.63 24.54 9900.0 24.54
2020-11-05 25.24 24.07 25.24 24.4 2100.0 24.4
2020-11-04 25.25 24.52 24.53 24.81 4300.0 24.81
2020-11-03 25.08 24.5 25.08 24.78 5500.0 24.78
2020-11-02 25.1 24.58 24.58 25.1 3700.0 25.1
2020-10-30 24.97 24.14 24.47 24.53 5000.0 24.53
2020-10-29 25.0 23.77 24.07 25.0 9300.0 25.0
2020-10-28 24.77 23.88 24.77 23.9 5200.0 23.9
2020-10-27 25.36 24.54 25.24 25.36 8300.0 25.36
2020-10-26 25.21 24.09 24.68 25.1 7100.0 25.1
2020-10-23 24.99 24.5 24.92 24.98 1900.0 24.98
2020-10-22 25.16 24.64 25.06 25.1 24600.0 25.1
2020-10-21 25.07 23.23 24.57 24.61 13300.0 24.61
2020-10-20 25.1 23.13 24.84 24.47 28500.0 24.47
2020-10-19 25.0 23.78 23.78 24.7 21400.0 24.7
2020-10-16 24.45 23.18 24.22 23.97 3900.0 23.97
2020-10-15 24.7 23.79 23.79 24.31 23400.0 24.31
2020-10-14 24.64 24.11 24.64 24.42 3900.0 24.42
2020-10-13 25.47 24.3 24.7 24.78 7700.0 24.78
2020-10-12 25.14 24.3 24.3 25.0 5700.0 25.0
2020-10-09 25.22 24.68 25.15 25.0 5300.0 25.0
2020-10-08 25.42 23.98 23.98 25.12 54400.0 25.12
2020-10-07 25.53 24.0 25.1 24.47 16500.0 24.47
2020-10-06 25.98 24.62 25.24 24.8 46300.0 24.8
2020-10-05 25.27 22.09 22.09 25.08 59200.0 25.08
2020-10-02 21.85 20.81 21.72 21.78 30000.0 21.78
2020-10-01 20.7 19.37 19.37 20.65 14000.0 20.65
2020-09-30 20.55 19.07 19.91 19.07 3700.0 19.07
2020-09-29 20.15 19.41 19.74 19.41 21500.0 19.41
2020-09-28 20.99 19.78 20.16 19.78 3500.0 19.78
2020-09-25 20.99 20.09 20.09 20.15 8800.0 20.15
2020-09-24 21.09 20.19 20.19 20.51 6300.0 20.51
2020-09-23 21.75 20.12 21.53 20.44 9600.0 20.44
2020-09-22 21.92 20.9 21.75 21.92 6500.0 21.92
2020-09-21 22.46 21.14 22.3 22.0 10200.0 22.0
2020-09-18 22.89 21.27 21.36 22.89 16200.0 22.89
2020-09-17 21.12 20.84 20.86 21.08 9500.0 21.08
2020-09-16 21.42 20.8 21.38 21.3 5700.0 21.3
2020-09-15 21.43 20.01 21.43 21.03 26900.0 21.03
2020-09-14 21.19 19.8 19.99 21.19 25500.0 21.19
2020-09-11 19.82 19.42 19.73 19.71 12800.0 19.71
2020-09-10 19.99 19.39 19.63 19.73 24100.0 19.73
2020-09-09 20.01 19.18 20.01 19.19 30900.0 19.19
2020-09-08 21.85 19.0 21.06 19.0 73500.0 19.0
2020-09-04 20.34 19.38 20.23 19.38 54900.0 19.38
2020-09-03 20.41 19.68 20.13 19.68 35800.0 19.68
2020-09-02 21.35 19.68 20.55 19.68 33100.0 19.68
2020-09-01 20.55 19.85 20.03 20.19 39000.0 20.19
2020-08-31 22.01 20.23 21.87 20.44 31400.0 20.44
2020-08-28 23.53 22.31 23.5 22.32 15800.0 22.32
2020-08-27 23.53 22.01 22.19 23.53 14100.0 23.53
2020-08-26 23.79 22.55 23.23 22.55 5100.0 22.55
2020-08-25 23.48 22.49 22.49 22.94 14700.0 22.94
2020-08-24 23.48 22.36 22.47 22.5 16100.0 22.5
2020-08-21 23.6 22.62 23.01 22.74 12200.0 22.74
2020-08-20 24.35 23.01 24.35 23.01 12000.0 23.01
2020-08-19 24.37 23.92 24.04 24.15 5800.0 24.15
2020-08-18 25.88 23.65 25.19 24.47 46700.0 24.47
2020-08-17 26.34 25.27 25.95 25.64 9800.0 25.64
2020-08-14 26.19 25.33 26.19 25.33 3700.0 25.33
2020-08-13 26.5 25.3 25.3 25.94 28000.0 25.94
2020-08-12 25.92 25.39 25.39 25.48 8900.0 25.48
2020-08-11 26.92 25.3 25.3 25.62 5800.0 25.62
2020-08-10 26.25 25.32 25.55 25.32 8300.0 25.32
2020-08-07 26.79 25.32 26.25 25.33 10500.0 25.33
2020-08-06 27.95 25.87 27.23 26.26 44800.0 26.26
2020-08-05 28.46 27.01 27.75 27.27 16400.0 27.27
2020-08-04 28.86 27.02 28.86 28.0 19000.0 28.0
2020-08-03 28.5 25.91 25.91 28.4 67100.0 28.4
2020-07-31 26.5 25.5 25.5 26.21 26400.0 26.21
2020-07-30 25.92 24.2 25.78 25.14 23100.0 25.14
2020-07-29 25.8 24.56 24.9 25.7 44900.0 25.7
2020-07-28 24.9 23.06 23.06 24.55 24900.0 24.55
2020-07-27 23.95 23.04 23.65 23.05 22500.0 23.05
2020-07-24 23.15 22.42 22.5 22.55 20600.0 22.55
2020-07-23 25.0 23.03 23.67 23.05 52500.0 23.05
2020-07-22 24.39 22.96 24.17 23.85 30300.0 23.85
2020-07-21 25.3 24.2 24.2 24.82 21800.0 24.82
2020-07-20 25.26 23.84 24.49 23.97 39200.0 23.97
2020-07-17 24.07 22.26 22.26 23.74 25100.0 23.74
2020-07-16 23.28 22.01 22.75 22.23 14700.0 22.23
2020-07-15 24.09 22.78 23.13 23.43 31300.0 23.43
2020-07-14 23.93 22.28 23.8 22.6 31300.0 22.6
2020-07-13 24.87 23.27 23.27 23.66 41400.0 23.66
2020-07-10 25.07 22.51 24.23 22.75 46200.0 22.75
2020-07-09 25.99 24.16 25.5 24.69 37300.0 24.69
2020-07-08 26.64 25.21 25.21 25.52 36900.0 25.52
2020-07-07 28.78 24.76 28.27 25.02 53300.0 25.02
2020-07-06 31.0 25.83 25.83 28.3 99500.0 28.3
2020-07-02 26.49 25.25 25.26 25.25 24000.0 25.25
2020-07-01 25.96 25.04 25.56 25.16 12100.0 25.16
2020-06-30 25.79 23.31 23.92 25.68 44600.0 25.68
2020-06-29 25.0 22.36 22.36 23.98 40700.0 23.98
2020-06-26 24.5 22.5 24.5 22.6 25900.0 22.6
2020-06-25 25.41 24.09 25.16 24.58 24800.0 24.58
2020-06-24 27.0 24.69 27.0 24.87 67500.0 24.87
2020-06-23 26.98 25.93 26.66 26.92 29800.0 26.92
2020-06-22 27.39 26.18 27.3 26.78 27500.0 26.78
2020-06-19 28.0 26.01 27.0 27.31 87500.0 27.31
2020-06-18 27.19 21.48 22.25 27.03 221900.0 27.03
2020-06-17 21.1 19.81 19.81 21.02 77100.0 21.02
2020-06-16 20.63 19.22 20.02 20.15 67700.0 20.15
2020-06-15 20.2 18.99 19.0 20.17 37900.0 20.17
2020-06-12 19.8 18.62 18.62 19.0 22900.0 19.0
2020-06-11 20.36 19.0 20.36 19.4 48900.0 19.4
2020-06-10 20.32 18.0 18.0 20.0 79900.0 20.0
2020-06-09 19.31 18.0 18.86 18.0 56900.0 18.0
2020-06-08 20.62 19.0 20.44 19.23 56600.0 19.23
2020-06-05 21.27 19.22 19.5 20.1 113700.0 20.1
2020-06-04 19.32 18.01 19.01 19.04 465700.0 19.04
2020-06-03 22.53 19.33 22.0 19.56 121600.0 19.56
2020-06-02 25.27 22.91 24.74 23.29 34100.0 23.29
2020-06-01 25.78 24.8 25.38 24.95 14600.0 24.95
2020-05-29 26.2 24.62 26.2 25.9 9400.0 25.9
2020-05-28 26.38 24.81 24.81 26.38 12000.0 26.38
2020-05-27 27.64 24.61 27.64 25.17 11700.0 25.17
2020-05-26 28.63 26.25 27.9 26.99 55800.0 26.99
2020-05-22 27.0 24.04 25.1 27.0 26300.0 27.0
2020-05-21 25.56 24.35 24.35 25.53 5200.0 25.53
2020-05-20 25.6 24.26 24.8 24.9 25200.0 24.9
2020-05-19 25.39 23.6 23.6 24.61 5200.0 24.61
2020-05-18 25.56 23.65 23.81 24.0 9300.0 24.0
2020-05-15 24.5 23.25 23.25 24.0 6200.0 24.0
2020-05-14 23.84 22.09 23.05 23.51 8100.0 23.51
2020-05-13 24.2 22.0 24.19 23.26 34500.0 23.26
2020-05-12 25.92 23.72 25.57 24.0 24500.0 24.0
2020-05-11 25.57 24.44 24.44 24.89 35200.0 24.89
2020-05-08 25.88 24.17 24.17 24.52 15800.0 24.52
2020-05-07 26.28 24.64 26.28 24.86 12400.0 24.86
2020-05-06 27.0 25.37 26.98 25.8 6600.0 25.8
2020-05-05 26.72 24.42 24.42 26.17 8600.0 26.17
2020-05-04 25.82 24.13 24.13 24.75 4500.0 24.75
2020-05-01 27.21 24.07 24.98 24.63 10500.0 24.63
2020-04-30 27.23 25.6 27.17 25.6 10100.0 25.6
2020-04-29 27.24 25.5 25.5 26.63 18000.0 26.63
2020-04-28 26.5 25.01 25.95 25.62 13100.0 25.62
2020-04-27 26.49 25.08 25.27 26.35 27900.0 26.35
2020-04-24 26.5 25.5 26.12 25.5 17100.0 25.5
2020-04-23 27.0 25.4 25.8 27.0 7600.0 27.0
2020-04-22 27.22 25.94 26.57 26.09 9700.0 26.09
2020-04-21 28.7 25.0 28.5 25.8 49800.0 25.8
2020-04-20 29.0 27.6 28.0 28.92 67100.0 28.92
2020-04-17 28.35 26.84 27.8 28.08 6900.0 28.08
2020-04-16 28.34 26.52 27.8 27.3 16100.0 27.3
2020-04-15 28.5 27.84 28.02 28.0 15100.0 28.0
2020-04-14 29.0 27.69 29.0 28.4 30000.0 28.4
2020-04-13 29.15 27.67 28.01 28.96 36500.0 28.96
2020-04-09 28.76 27.8 27.9 28.4 23000.0 28.4
2020-04-08 28.09 26.46 26.46 28.09 17900.0 28.09
2020-04-07 28.0 26.13 26.25 27.0 39800.0 27.0
2020-04-06 28.99 24.68 28.99 24.68 36000.0 24.68
2020-04-03 28.99 26.83 28.52 28.83 25700.0 28.83
2020-04-02 29.78 26.13 28.59 29.01 61900.0 29.01
2020-04-01 30.91 28.0 28.37 29.59 52600.0 29.59
2020-03-31 29.71 27.73 27.91 29.0 37500.0 29.0
2020-03-30 30.42 28.49 30.0 28.49 39900.0 28.49
2020-03-27 30.0 24.89 27.91 30.0 66400.0 30.0
2020-03-26 28.98 26.0 28.25 28.05 59500.0 28.05
2020-03-25 28.0 25.0 25.0 27.59 77900.0 27.59
2020-03-24 26.62 24.41 25.18 25.32 30400.0 25.32
2020-03-23 25.5 22.21 25.5 24.18 65300.0 24.18
2020-03-20 25.87 23.12 23.12 25.0 62300.0 25.0
2020-03-19 23.11 19.55 19.55 23.11 52900.0 23.11
2020-03-18 21.96 19.11 21.56 20.54 19600.0 20.54
2020-03-17 23.0 20.0 20.01 22.3 42000.0 22.3
2020-03-16 21.68 20.0 21.68 20.01 68100.0 20.01
2020-03-13 25.6 22.1 25.51 22.68 72500.0 22.68
2020-03-12 29.19 23.17 29.19 23.94 156600.0 23.94
2020-03-11 34.46 25.0 34.46 30.19 284000.0 30.19
2020-03-10 36.42 30.01 30.7 35.0 329600.0 35.0
2020-03-09 30.0 25.21 27.2 29.0 141500.0 29.0
2020-03-06 28.3 27.39 27.91 28.2 62700.0 28.2
2020-03-05 28.13 26.52 26.68 28.06 39900.0 28.06
2020-03-04 28.49 26.33 27.09 27.68 57200.0 27.68
2020-03-03 29.54 26.32 28.38 27.89 113700.0 27.89
2020-03-02 29.29 22.57 23.04 27.63 151700.0 27.63
2020-02-28 27.51 18.51 27.51 24.99 303300.0 24.99
2020-02-27 37.19 23.47 37.19 29.33 429100.0 29.33
2020-02-26 36.17 31.0 31.0 34.84 600200.0 34.84
2020-02-25 30.0 27.2 27.21 30.0 297100.0 30.0
2020-02-24 29.05 20.42 22.25 25.92 264800.0 25.92
2020-02-21 24.16 22.75 23.55 23.17 68800.0 23.17
2020-02-20 24.88 22.0 22.52 24.15 146300.0 24.15
2020-02-19 22.97 20.43 21.1 22.52 170400.0 22.52
2020-02-18 20.5 17.05 17.05 20.4 103100.0 20.4