Youdao Inc. American Depositary Shares each representing one Class A Ordinary Shareのデータ

Youdao Inc. American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share
ティッカー DAO
国 nan
上場年 2019.0
セクター Consumer Services

Youdao Inc. American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.06 33.02 34.3 34.24 1591600.0 34.24
2021-02-12 34.0 32.98 33.99 33.99 916300.0 33.99
2021-02-11 34.51 32.4 34.25 33.5 3605400.0 33.5
2021-02-10 41.38 33.34 41.31 35.14 2629600.0 35.14
2021-02-09 41.6 37.2 37.2 41.35 336300.0 41.35
2021-02-08 37.23 36.25 36.67 36.99 166800.0 36.99
2021-02-05 38.71 36.12 38.71 36.63 278800.0 36.63
2021-02-04 38.2 36.26 36.87 37.9 182700.0 37.9
2021-02-03 37.47 34.19 35.33 36.54 257400.0 36.54
2021-02-02 36.56 34.75 36.32 35.11 383400.0 35.11
2021-02-01 38.61 35.5 38.61 35.68 431400.0 35.68
2021-01-29 40.78 37.01 37.52 37.68 758400.0 37.68
2021-01-28 38.83 35.35 37.01 37.52 876200.0 37.52
2021-01-27 42.17 34.53 35.0 40.0 1554400.0 40.0
2021-01-26 36.36 34.02 36.19 35.95 313400.0 35.95
2021-01-25 39.86 35.02 36.5 35.99 962900.0 35.99
2021-01-22 35.44 31.73 31.76 34.53 863400.0 34.53
2021-01-21 32.66 28.0 28.66 32.55 705200.0 32.55
2021-01-20 30.28 27.6 29.16 28.33 661600.0 28.33
2021-01-19 28.81 27.29 27.87 28.13 404000.0 28.13
2021-01-15 28.08 27.06 28.07 27.06 188900.0 27.06
2021-01-14 28.58 27.5 28.14 27.74 433100.0 27.74
2021-01-13 27.77 26.45 27.01 27.55 262900.0 27.55
2021-01-12 29.2 26.11 29.04 26.61 680800.0 26.61
2021-01-11 29.96 28.5 28.51 28.72 251200.0 28.72
2021-01-08 29.96 28.69 29.69 29.38 343000.0 29.38
2021-01-07 28.91 27.05 27.12 28.73 373000.0 28.73
2021-01-06 29.39 27.26 27.89 27.75 296900.0 27.75
2021-01-05 28.8 25.61 26.37 28.32 532500.0 28.32
2021-01-04 26.94 24.8 26.75 25.76 603000.0 25.76
2020-12-31 27.85 26.52 27.65 26.53 138100.0 26.53
2020-12-30 28.47 25.76 25.97 27.86 373200.0 27.86
2020-12-29 26.27 25.34 25.52 25.76 263900.0 25.76
2020-12-28 26.89 25.52 26.87 25.54 343900.0 25.54
2020-12-24 27.35 25.88 26.26 27.09 177700.0 27.09
2020-12-23 27.16 25.54 25.84 26.72 333600.0 26.72
2020-12-22 26.07 24.9 25.7 25.84 422300.0 25.84
2020-12-21 26.85 25.75 26.09 25.8 232800.0 25.8
2020-12-18 26.69 25.7 26.5 26.46 396000.0 26.46
2020-12-17 27.01 25.97 26.51 26.67 275600.0 26.67
2020-12-16 26.8 25.76 25.8 26.13 299500.0 26.13
2020-12-15 27.32 25.53 26.99 25.76 316100.0 25.76
2020-12-14 27.42 26.25 26.5 26.88 277600.0 26.88
2020-12-11 27.74 26.44 27.47 26.64 335700.0 26.64
2020-12-10 28.11 26.02 26.76 27.42 350800.0 27.42
2020-12-09 28.92 26.9 27.76 27.26 482800.0 27.26
2020-12-08 29.79 27.57 29.0 27.91 567900.0 27.91
2020-12-07 28.81 28.05 28.4 28.41 398900.0 28.41
2020-12-04 28.99 27.8 28.41 28.25 380400.0 28.25
2020-12-03 29.2 28.31 28.71 28.74 367600.0 28.74
2020-12-02 28.9 27.6 28.18 28.65 280300.0 28.65
2020-12-01 30.05 28.06 29.8 28.51 670900.0 28.51
2020-11-30 31.1 29.2 30.95 29.76 264800.0 29.76
2020-11-27 31.84 30.14 30.14 31.38 336400.0 31.38
2020-11-25 31.71 29.53 31.71 29.98 485100.0 29.98
2020-11-24 33.35 30.09 30.21 32.01 572100.0 32.01
2020-11-23 31.43 29.35 31.27 30.69 689600.0 30.69
2020-11-20 31.61 28.27 29.51 31.47 826000.0 31.47
2020-11-19 30.41 25.39 25.48 29.91 1786000.0 29.91
2020-11-18 27.25 24.81 26.58 25.15 469900.0 25.15
2020-11-17 27.24 26.01 26.99 26.29 593500.0 26.29
2020-11-16 27.14 26.2 26.71 27.14 387800.0 27.14
2020-11-13 26.5 24.71 25.24 26.47 452100.0 26.47
2020-11-12 25.98 24.52 25.09 24.76 545200.0 24.76
2020-11-11 24.88 23.14 24.63 24.63 790000.0 24.63
2020-11-10 27.76 23.97 27.36 24.15 1095900.0 24.15
2020-11-09 28.49 27.28 27.5 28.03 413400.0 28.03
2020-11-06 29.38 28.2 28.88 28.72 384900.0 28.72
2020-11-05 29.95 26.86 27.79 29.82 647800.0 29.82
2020-11-04 27.46 26.5 27.2 27.12 653000.0 27.12
2020-11-03 26.95 25.45 26.34 26.58 512900.0 26.58
2020-11-02 26.59 25.54 26.0 26.59 295900.0 26.59
2020-10-30 26.58 24.85 26.16 25.19 385800.0 25.19
2020-10-29 26.9 25.4 25.79 26.09 441900.0 26.09
2020-10-28 26.1 24.83 25.34 25.72 334600.0 25.72
2020-10-27 26.7 25.12 26.69 25.34 477300.0 25.34
2020-10-26 26.97 26.05 26.5 26.44 370200.0 26.44
2020-10-23 26.76 26.03 26.31 26.5 546200.0 26.5
2020-10-22 28.97 26.28 28.64 26.45 937400.0 26.45
2020-10-21 31.0 28.1 30.42 28.43 1011900.0 28.43
2020-10-20 32.6 30.07 30.18 32.48 342100.0 32.48
2020-10-19 32.0 29.33 31.02 29.66 340800.0 29.66
2020-10-16 31.78 30.52 31.19 30.55 329500.0 30.55
2020-10-15 31.87 30.07 31.87 31.01 460600.0 31.01
2020-10-14 33.3 31.32 31.32 32.27 615200.0 32.27
2020-10-13 31.38 29.5 30.13 31.01 316900.0 31.01
2020-10-12 32.7 30.01 31.9 30.39 506000.0 30.39
2020-10-09 31.4 29.0 29.0 31.09 396700.0 31.09
2020-10-08 29.74 28.77 29.7 29.0 195000.0 29.0
2020-10-07 29.86 28.72 29.34 28.98 290300.0 28.98
2020-10-06 29.69 27.06 27.06 28.65 483200.0 28.65
2020-10-05 27.15 26.3 27.0 26.85 160600.0 26.85
2020-10-02 27.23 25.83 26.02 26.77 264500.0 26.77
2020-10-01 27.27 25.91 26.0 27.16 324300.0 27.16
2020-09-30 26.27 25.31 25.7 25.84 380200.0 25.84
2020-09-29 26.22 25.5 25.84 25.69 316200.0 25.69
2020-09-28 27.52 25.64 27.15 25.69 461700.0 25.69
2020-09-25 28.19 26.1 28.19 26.6 514700.0 26.6
2020-09-24 28.77 26.03 27.26 28.19 341600.0 28.19
2020-09-23 30.47 27.8 27.8 28.14 1244900.0 28.14
2020-09-22 27.84 25.8 26.36 27.74 453700.0 27.74
2020-09-21 27.81 25.81 26.11 26.16 467600.0 26.16
2020-09-18 27.99 26.22 27.67 26.79 535300.0 26.79
2020-09-17 28.23 24.42 25.49 27.68 1004800.0 27.68
2020-09-16 28.91 25.81 27.12 25.98 1349600.0 25.98
2020-09-15 27.2 23.54 23.6 26.59 1122200.0 26.59
2020-09-14 24.28 23.09 23.57 23.36 368900.0 23.36
2020-09-11 25.31 23.38 23.77 23.48 414000.0 23.48
2020-09-10 26.65 23.55 26.5 23.73 503700.0 23.73
2020-09-09 26.32 24.77 25.49 26.22 645500.0 26.22
2020-09-08 25.42 23.75 25.31 25.21 762200.0 25.21
2020-09-04 26.91 25.12 25.54 26.46 870800.0 26.46
2020-09-03 27.89 25.33 27.84 25.99 1305300.0 25.99
2020-09-02 31.16 27.4 31.05 27.63 1712600.0 27.63
2020-09-01 32.99 30.0 30.8 32.24 1203100.0 32.24
2020-08-31 30.5 29.5 30.5 29.74 690900.0 29.74
2020-08-28 31.55 30.3 31.48 30.45 366200.0 30.45
2020-08-27 33.23 30.69 31.63 31.34 529900.0 31.34
2020-08-26 33.75 31.21 33.75 31.78 424400.0 31.78
2020-08-25 34.35 32.56 32.96 33.28 363600.0 33.28
2020-08-24 34.86 31.91 34.0 33.02 525600.0 33.02
2020-08-21 35.52 31.72 35.52 33.9 1276300.0 33.9
2020-08-20 37.51 35.54 37.11 36.3 372400.0 36.3
2020-08-19 38.71 36.93 37.0 37.28 327100.0 37.28
2020-08-18 38.29 33.3 35.7 36.91 473100.0 36.91
2020-08-17 37.15 35.71 36.09 36.02 286400.0 36.02
2020-08-14 38.53 35.91 38.1 35.92 457000.0 35.92
2020-08-13 39.5 36.05 38.0 38.6 726000.0 38.6
2020-08-12 41.42 39.98 40.74 41.2 193000.0 41.2
2020-08-11 42.1 39.2 42.1 40.19 354900.0 40.19
2020-08-10 43.54 39.6 43.04 41.35 526700.0 41.35
2020-08-07 46.79 42.25 45.0 43.3 589300.0 43.3
2020-08-06 47.7 43.55 47.09 45.01 469400.0 45.01
2020-08-05 46.46 43.72 46.41 44.43 393700.0 44.43
2020-08-04 46.69 43.11 46.59 44.93 290000.0 44.93
2020-08-03 47.01 42.55 42.79 46.01 379900.0 46.01
2020-07-31 42.32 40.1 41.01 42.31 311700.0 42.31
2020-07-30 40.77 38.45 38.74 40.59 212000.0 40.59
2020-07-29 41.9 39.3 40.4 39.55 252700.0 39.55
2020-07-28 41.06 38.1 40.0 40.67 410900.0 40.67
2020-07-27 39.58 36.92 37.3 38.43 624200.0 38.43
2020-07-24 37.18 35.4 35.55 36.36 148700.0 36.36
2020-07-23 39.97 36.8 39.78 37.2 208600.0 37.2
2020-07-22 41.74 37.83 40.12 38.48 216800.0 38.48
2020-07-21 42.29 39.06 39.06 41.97 281600.0 41.97
2020-07-20 38.86 37.38 38.86 37.95 120300.0 37.95
2020-07-17 39.85 36.7 37.63 37.08 213100.0 37.08
2020-07-16 38.27 35.16 38.27 36.68 261200.0 36.68
2020-07-15 39.48 37.72 38.16 38.7 138200.0 38.7
2020-07-14 40.9 36.9 40.18 38.0 200900.0 38.0
2020-07-13 45.89 39.01 40.2 39.2 307400.0 39.2
2020-07-10 39.9 37.97 39.0 39.69 95700.0 39.69
2020-07-09 40.49 36.94 40.49 39.0 266800.0 39.0
2020-07-08 38.93 37.0 37.5 38.42 335200.0 38.42
2020-07-07 38.32 36.09 37.93 36.38 135300.0 36.38
2020-07-06 41.85 37.63 37.94 37.81 372800.0 37.81
2020-07-02 37.21 35.3 36.97 35.54 264700.0 35.54
2020-07-01 37.99 35.56 37.5 35.92 265400.0 35.92
2020-06-30 37.7 36.76 37.53 37.5 219000.0 37.5
2020-06-29 37.67 35.53 36.0 37.09 267300.0 37.09
2020-06-26 36.31 35.22 36.2 36.0 135900.0 36.0
2020-06-25 36.52 35.47 35.49 36.0 99600.0 36.0
2020-06-24 37.55 35.0 37.26 35.86 261400.0 35.86
2020-06-23 39.0 34.85 35.0 37.0 684100.0 37.0
2020-06-22 34.99 33.1 34.97 34.5 278500.0 34.5
2020-06-19 36.99 34.27 35.08 34.7 247000.0 34.7
2020-06-18 35.51 33.98 34.37 34.59 231100.0 34.59
2020-06-17 35.87 31.66 31.66 35.73 724500.0 35.73
2020-06-16 33.15 30.38 30.51 31.32 771200.0 31.32
2020-06-15 30.27 26.21 26.48 30.0 1032800.0 30.0
2020-06-12 26.86 25.57 26.49 26.22 851400.0 26.22
2020-06-11 26.61 25.31 25.49 25.98 464800.0 25.98
2020-06-10 26.38 25.5 26.1 26.09 186400.0 26.09
2020-06-09 26.85 25.37 26.09 25.65 233800.0 25.65
2020-06-08 27.1 25.25 27.0 26.08 202400.0 26.08
2020-06-05 27.25 24.75 24.75 26.44 633500.0 26.44
2020-06-04 25.99 24.67 25.5 25.0 258400.0 25.0
2020-06-03 25.25 24.05 24.05 24.98 718000.0 24.98
2020-06-02 24.39 23.47 23.8 23.73 221700.0 23.73
2020-06-01 23.8 22.6 22.6 23.35 233100.0 23.35
2020-05-29 22.66 20.18 21.75 22.47 254000.0 22.47
2020-05-28 22.51 21.85 22.13 22.07 177100.0 22.07
2020-05-27 24.14 22.24 23.53 22.83 190100.0 22.83
2020-05-26 24.97 23.8 24.5 24.04 229000.0 24.04
2020-05-22 25.0 19.02 23.21 24.48 919400.0 24.48
2020-05-21 26.0 24.06 25.31 24.06 224700.0 24.06
2020-05-20 29.07 24.01 27.3 24.75 537900.0 24.75
2020-05-19 26.92 23.68 24.0 26.37 321000.0 26.37
2020-05-18 23.99 22.8 23.59 23.63 220200.0 23.63
2020-05-15 24.49 23.07 23.16 23.41 179700.0 23.41
2020-05-14 24.0 22.45 22.5 22.9 144200.0 22.9
2020-05-13 24.99 22.68 23.61 22.8 67000.0 22.8
2020-05-12 25.2 23.06 23.08 24.09 103500.0 24.09
2020-05-11 23.2 21.4 21.4 22.99 113200.0 22.99
2020-05-08 21.68 20.51 21.0 21.33 64800.0 21.33
2020-05-07 21.05 20.46 20.65 20.91 24200.0 20.91
2020-05-06 21.53 20.42 21.37 20.42 34200.0 20.42
2020-05-05 21.49 20.05 20.05 20.97 46800.0 20.97
2020-05-04 20.73 19.5 19.5 20.44 36500.0 20.44
2020-05-01 20.94 19.29 20.63 19.55 38900.0 19.55
2020-04-30 21.67 20.77 20.94 20.77 52400.0 20.77
2020-04-29 21.18 20.33 20.4 21.12 64000.0 21.12
2020-04-28 20.68 20.2 20.2 20.33 17200.0 20.33
2020-04-27 20.6 19.75 20.25 20.49 35000.0 20.49
2020-04-24 20.51 19.15 20.43 19.38 48300.0 19.38
2020-04-23 21.3 19.69 20.69 19.69 65600.0 19.69
2020-04-22 20.5 19.57 20.07 20.5 23700.0 20.5
2020-04-21 20.3 18.96 19.38 20.3 52300.0 20.3
2020-04-20 20.64 19.2 20.46 19.38 45500.0 19.38
2020-04-17 21.0 19.79 20.44 20.06 34100.0 20.06
2020-04-16 20.99 19.8 19.83 20.65 51000.0 20.65
2020-04-15 19.98 19.21 19.21 19.8 26100.0 19.8
2020-04-14 20.21 19.05 19.5 19.53 63600.0 19.53
2020-04-13 20.0 18.59 19.31 20.0 33800.0 20.0
2020-04-09 20.0 19.01 19.2 19.57 36900.0 19.57
2020-04-08 19.78 18.85 19.74 18.89 64200.0 18.89
2020-04-07 21.0 19.35 21.0 20.21 32100.0 20.21
2020-04-06 21.26 19.5 21.0 20.54 45600.0 20.54
2020-04-03 20.86 19.38 19.57 20.45 67900.0 20.45
2020-04-02 20.55 18.13 20.5 19.37 84600.0 19.37
2020-04-01 21.88 20.0 20.5 20.7 75800.0 20.7
2020-03-31 21.04 18.96 19.47 21.04 106400.0 21.04
2020-03-30 18.91 17.54 18.51 18.43 67400.0 18.43
2020-03-27 19.07 18.16 19.07 18.36 44900.0 18.36
2020-03-26 19.34 18.52 19.14 19.13 58000.0 19.13
2020-03-25 19.91 18.0 18.2 19.16 60400.0 19.16
2020-03-24 18.94 16.86 16.86 18.7 67500.0 18.7
2020-03-23 17.08 15.8 16.44 16.61 51500.0 16.61
2020-03-20 17.83 15.66 16.98 16.94 100800.0 16.94
2020-03-19 16.7 14.84 14.84 16.57 112500.0 16.57
2020-03-18 16.87 15.01 16.71 15.34 138200.0 15.34
2020-03-17 18.5 16.88 18.08 17.21 129100.0 17.21
2020-03-16 19.2 16.1 19.2 17.65 167600.0 17.65
2020-03-13 20.2 18.76 19.9 19.69 109900.0 19.69
2020-03-12 20.0 17.05 19.84 19.27 195800.0 19.27
2020-03-11 22.11 20.57 22.0 21.1 154100.0 21.1
2020-03-10 23.28 22.02 22.58 22.11 121300.0 22.11
2020-03-09 22.47 20.4 22.08 22.35 177400.0 22.35
2020-03-06 23.51 22.75 22.76 23.0 62600.0 23.0
2020-03-05 24.24 23.0 23.0 23.19 110700.0 23.19
2020-03-04 23.68 22.95 23.09 23.36 88100.0 23.36
2020-03-03 24.48 22.7 23.6 22.98 156200.0 22.98
2020-03-02 24.75 23.0 24.65 23.42 211200.0 23.42
2020-02-28 25.0 22.05 24.0 24.85 353300.0 24.85
2020-02-27 25.66 23.92 24.99 25.0 671300.0 25.0
2020-02-26 26.79 25.0 25.01 26.04 322800.0 26.04
2020-02-25 27.0 25.0 25.75 25.22 599800.0 25.22
2020-02-24 25.68 22.3 23.14 25.36 566600.0 25.36
2020-02-21 25.05 23.75 24.83 23.84 123400.0 23.84
2020-02-20 25.4 24.22 25.4 25.05 543800.0 25.05
2020-02-19 25.98 22.01 22.36 25.4 839000.0 25.4
2020-02-18 23.9 21.61 23.9 22.22 276900.0 22.22