Dogness (International) Corporation Class A Common Stockのデータ

Dogness (International) Corporation Class A Common Stockの基本情報

名前 Dogness (International) Corporation Class A Common Stock
ティッカー DOGZ
国 China
上場年 2017.0
セクター Consumer Durables

Dogness (International) Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.26 2.12 2.17 2.23 4526100.0 2.23
2021-02-12 2.31 2.03 2.05 2.23 2228300.0 2.23
2021-02-11 2.18 2.01 2.16 2.07 805800.0 2.07
2021-02-10 2.16 2.02 2.07 2.13 2143600.0 2.13
2021-02-09 2.12 1.97 2.12 2.05 1778800.0 2.05
2021-02-08 2.16 2.09 2.12 2.12 1675600.0 2.12
2021-02-05 2.17 2.01 2.05 2.12 2093300.0 2.12
2021-02-04 2.09 2.0 2.05 2.01 552200.0 2.01
2021-02-03 2.08 1.98 2.04 2.04 760300.0 2.04
2021-02-02 2.07 1.91 1.97 2.01 1254300.0 2.01
2021-02-01 1.94 1.84 1.92 1.88 288400.0 1.88
2021-01-29 1.96 1.87 1.94 1.87 319500.0 1.87
2021-01-28 1.98 1.86 1.95 1.91 387600.0 1.91
2021-01-27 2.03 1.82 1.98 1.96 567700.0 1.96
2021-01-26 2.06 2.0 2.04 2.02 433300.0 2.02
2021-01-25 2.09 1.94 2.08 2.02 774100.0 2.02
2021-01-22 2.11 2.02 2.08 2.07 817400.0 2.07
2021-01-21 2.1 2.01 2.08 2.08 1042300.0 2.08
2021-01-20 2.12 2.0 2.1 2.04 1169000.0 2.04
2021-01-19 2.15 2.04 2.14 2.08 1589800.0 2.08
2021-01-15 2.29 2.0 2.17 2.03 1870300.0 2.03
2021-01-14 3.3 2.23 2.3 2.69 6816800.0 2.69
2021-01-13 2.22 2.17 2.2 2.19 38600.0 2.19
2021-01-12 2.32 2.07 2.32 2.17 142800.0 2.17
2021-01-11 2.55 2.13 2.49 2.32 894400.0 2.32
2021-01-08 2.41 1.93 1.96 2.24 628500.0 2.24
2021-01-07 1.99 1.86 1.86 1.95 36800.0 1.95
2021-01-06 2.01 1.87 1.99 1.91 45400.0 1.91
2021-01-05 2.0 1.93 1.93 1.99 40600.0 1.99
2021-01-04 2.15 1.94 2.14 2.0 38100.0 2.0
2020-12-31 2.2 2.08 2.19 2.11 22500.0 2.11
2020-12-30 2.24 1.92 1.98 2.07 103900.0 2.07
2020-12-29 2.04 1.89 2.04 1.95 50200.0 1.95
2020-12-28 2.02 1.87 1.89 1.89 95400.0 1.89
2020-12-24 1.89 1.85 1.89 1.89 15000.0 1.89
2020-12-23 1.88 1.77 1.86 1.86 17800.0 1.86
2020-12-22 2.03 1.81 2.03 1.91 72200.0 1.91
2020-12-21 2.05 1.82 2.05 1.99 19000.0 1.99
2020-12-18 2.05 1.9 2.05 1.94 24100.0 1.94
2020-12-17 1.99 1.86 1.89 1.9 59000.0 1.9
2020-12-16 1.9 1.83 1.86 1.85 21600.0 1.85
2020-12-15 1.8 1.7 1.78 1.8 13500.0 1.8
2020-12-14 1.89 1.72 1.82 1.77 20800.0 1.77
2020-12-11 1.89 1.8 1.88 1.82 10300.0 1.82
2020-12-10 1.93 1.79 1.79 1.85 24300.0 1.85
2020-12-09 1.96 1.75 1.96 1.78 85800.0 1.78
2020-12-08 2.04 1.92 1.99 1.94 53800.0 1.94
2020-12-07 2.09 2.0 2.06 2.0 96700.0 2.0
2020-12-04 2.14 2.01 2.14 2.05 34100.0 2.05
2020-12-03 2.19 1.99 2.01 2.13 164000.0 2.13
2020-12-02 2.16 1.97 2.08 2.02 193800.0 2.02
2020-12-01 2.76 1.82 2.58 1.95 1405200.0 1.95
2020-11-30 2.69 2.35 2.35 2.53 90700.0 2.53
2020-11-27 2.49 2.32 2.49 2.33 29400.0 2.33
2020-11-25 2.44 2.3 2.44 2.4 39300.0 2.4
2020-11-24 2.7 2.39 2.6 2.4 152300.0 2.4
2020-11-23 2.49 2.33 2.48 2.44 84300.0 2.44
2020-11-20 2.46 2.25 2.4 2.31 92300.0 2.31
2020-11-19 2.58 2.01 2.01 2.39 1216300.0 2.39
2020-11-18 2.02 1.95 1.98 1.99 54000.0 1.99
2020-11-17 2.1 1.98 2.02 1.98 38900.0 1.98
2020-11-16 2.28 2.01 2.24 2.01 33600.0 2.01
2020-11-13 2.13 2.01 2.12 2.01 37100.0 2.01
2020-11-12 2.27 2.08 2.18 2.16 24500.0 2.16
2020-11-11 2.27 2.09 2.2 2.18 17300.0 2.18
2020-11-10 2.48 2.06 2.33 2.27 51100.0 2.27
2020-11-09 2.4 2.21 2.27 2.25 78900.0 2.25
2020-11-06 2.43 2.2 2.37 2.23 145500.0 2.23
2020-11-05 2.5 2.27 2.5 2.38 100300.0 2.38
2020-11-04 2.6 2.4 2.6 2.45 126500.0 2.45
2020-11-03 2.63 2.39 2.63 2.57 129000.0 2.57
2020-11-02 2.65 2.37 2.37 2.6 373500.0 2.6
2020-10-30 2.49 2.27 2.45 2.44 165000.0 2.44
2020-10-29 2.5 2.33 2.41 2.45 213000.0 2.45
2020-10-28 2.65 2.3 2.32 2.44 638900.0 2.44
2020-10-27 2.45 2.15 2.3 2.45 410000.0 2.45
2020-10-26 2.38 1.89 1.98 2.36 1067400.0 2.36
2020-10-23 3.42 1.91 2.39 2.07 38440700.0 2.07
2020-10-22 1.81 1.61 1.81 1.61 55700.0 1.61
2020-10-21 2.0 1.66 1.88 1.84 238200.0 1.84
2020-10-20 1.78 1.51 1.6 1.7 306900.0 1.7
2020-10-19 2.08 1.09 1.09 1.85 4282900.0 1.85
2020-10-16 1.16 1.09 1.16 1.15 2100.0 1.15
2020-10-15 1.19 1.06 1.07 1.16 12900.0 1.16
2020-10-14 1.09 1.08 1.09 1.08 1200.0 1.08
2020-10-13 1.09 1.04 1.09 1.07 2300.0 1.07
2020-10-12 1.07 1.06 1.06 1.07 400.0 1.07
2020-10-09 1.1 1.05 1.1 1.05 3000.0 1.05
2020-10-08 1.1 1.08 1.1 1.08 1500.0 1.08
2020-10-07 1.14 1.13 1.14 1.13 1600.0 1.13
2020-10-06 1.06 1.06 1.06 1.06 1800.0 1.06
2020-10-05 1.07 1.04 1.06 1.05 2900.0 1.05
2020-10-02 1.05 1.04 1.05 1.04 2800.0 1.04
2020-10-01 1.05 1.05 1.05 1.05 300.0 1.05
2020-09-30 1.09 1.04 1.04 1.06 1200.0 1.06
2020-09-29 1.09 1.04 1.07 1.09 2300.0 1.09
2020-09-28 1.14 1.06 1.06 1.14 1300.0 1.14
2020-09-25 1.06 1.06 1.06 1.06 100.0 1.06
2020-09-24 1.1 1.07 1.1 1.07 1000.0 1.07
2020-09-23 1.1 1.08 1.08 1.1 1700.0 1.1
2020-09-22 1.06 1.05 1.06 1.05 600.0 1.05
2020-09-21 1.1 1.03 1.08 1.1 6300.0 1.1
2020-09-18 1.14 1.03 1.03 1.13 7700.0 1.13
2020-09-17 1.15 1.03 1.03 1.11 4000.0 1.11
2020-09-16 1.03 1.03 1.03 1.03 2700.0 1.03
2020-09-15 1.13 1.03 1.04 1.03 27200.0 1.03
2020-09-14 1.09 1.04 1.04 1.05 1900.0 1.05
2020-09-11 1.14 1.03 1.03 1.03 5100.0 1.03
2020-09-10 1.15 1.03 1.03 1.09 13700.0 1.09
2020-09-09 1.15 1.03 1.04 1.09 5200.0 1.09
2020-09-08 1.1 1.03 1.1 1.04 5900.0 1.04
2020-09-04 1.14 1.03 1.04 1.06 2400.0 1.06
2020-09-03 1.12 1.03 1.12 1.07 10700.0 1.07
2020-09-02 1.15 1.04 1.04 1.1 5000.0 1.1
2020-09-01 1.13 1.07 1.13 1.12 1300.0 1.12
2020-08-31 1.2 1.03 1.2 1.12 7300.0 1.12
2020-08-28 1.21 1.11 1.21 1.11 400.0 1.11
2020-08-27 1.16 1.09 1.09 1.1 3500.0 1.1
2020-08-26 1.19 1.12 1.15 1.18 1900.0 1.18
2020-08-25 1.17 1.12 1.15 1.17 900.0 1.17
2020-08-24 1.19 1.1 1.1 1.13 2700.0 1.13
2020-08-21 1.16 1.06 1.1 1.16 7200.0 1.16
2020-08-20 1.17 1.14 1.17 1.16 3800.0 1.16
2020-08-19 1.19 1.15 1.15 1.19 2200.0 1.19
2020-08-18 1.21 1.21 1.21 1.21 300.0 1.21
2020-08-17 1.21 1.18 1.2 1.21 900.0 1.21
2020-08-14 1.22 1.17 1.22 1.22 900.0 1.22
2020-08-13 1.38 1.22 1.38 1.27 2300.0 1.27
2020-08-12 1.36 1.23 1.36 1.23 900.0 1.23
2020-08-11 1.27 1.26 1.26 1.27 3000.0 1.27
2020-08-10 1.27 1.16 1.16 1.26 9600.0 1.26
2020-08-07 1.24 1.15 1.24 1.2 1500.0 1.2
2020-08-06 1.25 1.16 1.16 1.24 1400.0 1.24
2020-08-05 1.29 1.23 1.24 1.23 16000.0 1.23
2020-08-04 1.3 1.15 1.15 1.26 23400.0 1.26
2020-08-03 1.3 1.15 1.16 1.23 33100.0 1.23
2020-07-31 1.5 1.15 1.18 1.17 47700.0 1.17
2020-07-30 1.28 1.16 1.22 1.18 8100.0 1.18
2020-07-29 1.24 1.22 1.23 1.22 6400.0 1.22
2020-07-28 1.3 1.15 1.3 1.2 7800.0 1.2
2020-07-27 1.33 1.16 1.26 1.25 13800.0 1.25
2020-07-24 1.23 1.17 1.2 1.23 7400.0 1.23
2020-07-23 1.25 1.21 1.23 1.22 3700.0 1.22
2020-07-22 1.28 1.22 1.28 1.27 4100.0 1.27
2020-07-21 1.29 1.22 1.22 1.29 4800.0 1.29
2020-07-20 1.32 1.22 1.24 1.29 11900.0 1.29
2020-07-17 1.42 1.18 1.3 1.31 40300.0 1.31
2020-07-16 1.33 1.16 1.16 1.3 18300.0 1.3
2020-07-15 1.37 1.16 1.28 1.23 17200.0 1.23
2020-07-14 2.15 1.23 1.64 1.28 307700.0 1.28
2020-07-13 1.61 1.5 1.54 1.57 84800.0 1.57
2020-07-10 1.52 1.2 1.25 1.52 18600.0 1.52
2020-07-09 1.3 1.25 1.28 1.25 8800.0 1.25
2020-07-08 1.39 1.26 1.38 1.28 16400.0 1.28
2020-07-07 1.41 1.38 1.38 1.39 2200.0 1.39
2020-07-06 1.41 1.38 1.38 1.41 1300.0 1.41
2020-07-02 1.41 1.39 1.4 1.41 600.0 1.41
2020-07-01 1.41 1.4 1.41 1.41 600.0 1.41
2020-06-30 1.41 1.4 1.4 1.41 2300.0 1.41
2020-06-29 1.52 1.38 1.42 1.46 3100.0 1.46
2020-06-26 1.55 1.42 1.45 1.42 12800.0 1.42
2020-06-25 1.58 1.44 1.44 1.52 9000.0 1.52
2020-06-24 1.73 1.5 1.73 1.54 2900.0 1.54
2020-06-23 1.72 1.43 1.67 1.62 22800.0 1.62
2020-06-22 1.84 1.42 1.84 1.53 8100.0 1.53
2020-06-19 1.55 1.55 1.55 1.55 0.0 1.55
2020-06-18 1.73 1.48 1.73 1.55 4200.0 1.55
2020-06-17 1.82 1.4 1.52 1.66 3800.0 1.66
2020-06-16 1.61 1.48 1.52 1.59 11000.0 1.59
2020-06-15 1.6 1.35 1.35 1.52 2800.0 1.52
2020-06-12 1.49 1.42 1.42 1.48 1100.0 1.48
2020-06-11 1.48 1.35 1.46 1.48 13800.0 1.48
2020-06-10 1.85 1.35 1.73 1.73 22400.0 1.73
2020-06-09 1.8 1.54 1.7 1.66 15200.0 1.66
2020-06-08 1.68 1.35 1.47 1.68 5800.0 1.68
2020-06-05 1.97 1.34 1.73 1.49 38600.0 1.49
2020-06-04 2.1 1.63 1.69 1.71 156300.0 1.71
2020-06-03 2.1 1.05 1.49 1.8 336700.0 1.8
2020-06-02 1.03 1.01 1.03 1.01 2000.0 1.01
2020-06-01 1.04 1.01 1.03 1.04 14700.0 1.04
2020-05-29 1.1 1.04 1.1 1.05 7000.0 1.05
2020-05-28 1.07 1.02 1.02 1.03 700.0 1.03
2020-05-27 1.05 1.0 1.05 1.02 34500.0 1.02
2020-05-26 1.08 1.03 1.07 1.03 12300.0 1.03
2020-05-22 1.11 1.07 1.11 1.07 3900.0 1.07
2020-05-21 1.1 1.07 1.1 1.07 16500.0 1.07
2020-05-20 1.12 1.08 1.12 1.08 10500.0 1.08
2020-05-19 1.12 1.12 1.12 1.12 700.0 1.12
2020-05-18 1.1 1.09 1.1 1.1 5800.0 1.1
2020-05-15 1.12 1.09 1.12 1.09 5700.0 1.09
2020-05-14 1.13 1.09 1.09 1.13 9600.0 1.13
2020-05-13 1.14 1.09 1.14 1.12 2300.0 1.12
2020-05-12 1.14 1.14 1.14 1.14 800.0 1.14
2020-05-11 1.12 1.09 1.12 1.09 1700.0 1.09
2020-05-08 1.11 1.11 1.11 1.11 700.0 1.11
2020-05-07 1.11 1.09 1.09 1.1 8400.0 1.1
2020-05-06 1.11 1.09 1.09 1.09 4800.0 1.09
2020-05-05 1.23 1.09 1.23 1.09 24200.0 1.09
2020-05-04 1.59 1.16 1.59 1.25 37400.0 1.25
2020-05-01 1.1 1.07 1.1 1.1 9200.0 1.1
2020-04-30 1.09 1.05 1.09 1.07 21300.0 1.07
2020-04-29 1.1 1.03 1.03 1.08 14700.0 1.08
2020-04-28 1.19 0.99 1.19 0.99 30500.0 0.99
2020-04-27 1.2 1.18 1.19 1.18 1400.0 1.18
2020-04-24 1.16 1.15 1.15 1.16 800.0 1.16
2020-04-23 1.2 1.11 1.2 1.16 1500.0 1.16
2020-04-22 1.2 1.12 1.13 1.17 1600.0 1.17
2020-04-21 1.17 1.11 1.16 1.17 1100.0 1.17
2020-04-20 1.15 1.1 1.15 1.11 4100.0 1.11
2020-04-17 1.13 1.1 1.13 1.1 4400.0 1.1
2020-04-16 1.15 1.14 1.14 1.15 1400.0 1.15
2020-04-15 1.15 1.08 1.08 1.13 12800.0 1.13
2020-04-14 1.09 1.08 1.09 1.09 3800.0 1.09
2020-04-13 1.09 1.07 1.08 1.08 9400.0 1.08
2020-04-09 1.09 1.07 1.09 1.08 8700.0 1.08
2020-04-08 1.09 1.07 1.07 1.08 3600.0 1.08
2020-04-07 1.08 1.07 1.08 1.07 13100.0 1.07
2020-04-06 1.07 1.05 1.07 1.06 2900.0 1.06
2020-04-03 1.09 1.07 1.09 1.07 5300.0 1.07
2020-04-02 1.09 1.08 1.09 1.09 2000.0 1.09
2020-04-01 1.08 1.07 1.07 1.08 500.0 1.08
2020-03-31 1.1 1.1 1.1 1.1 500.0 1.1
2020-03-30 1.09 1.04 1.09 1.07 1600.0 1.07
2020-03-27 1.1 1.06 1.07 1.09 900.0 1.09
2020-03-26 1.1 1.04 1.04 1.07 6500.0 1.07
2020-03-25 1.03 1.02 1.03 1.03 6900.0 1.03
2020-03-24 1.03 1.02 1.02 1.03 14900.0 1.03
2020-03-23 1.02 0.78 1.02 1.01 39000.0 1.01
2020-03-20 1.04 1.02 1.04 1.02 9300.0 1.02
2020-03-19 1.03 1.02 1.03 1.02 10100.0 1.02
2020-03-18 1.1 1.01 1.09 1.01 31300.0 1.01
2020-03-17 1.09 1.08 1.09 1.09 7800.0 1.09
2020-03-16 1.1 1.05 1.1 1.06 82600.0 1.06
2020-03-13 1.1 1.08 1.1 1.09 21100.0 1.09
2020-03-12 1.12 1.1 1.12 1.1 10900.0 1.1
2020-03-11 1.14 1.12 1.14 1.12 4100.0 1.12
2020-03-10 1.15 1.14 1.15 1.14 1400.0 1.14
2020-03-09 1.1 1.03 1.03 1.08 21100.0 1.08
2020-03-06 1.12 1.1 1.12 1.11 11800.0 1.11
2020-03-05 1.12 1.1 1.12 1.1 8200.0 1.1
2020-03-04 1.12 1.1 1.12 1.1 5100.0 1.1
2020-03-03 1.13 1.1 1.12 1.1 13700.0 1.1
2020-03-02 1.13 1.12 1.12 1.12 2900.0 1.12
2020-02-28 1.14 1.1 1.14 1.1 3300.0 1.1
2020-02-27 1.15 1.1 1.1 1.1 12200.0 1.1
2020-02-26 1.2 1.1 1.2 1.12 8700.0 1.12
2020-02-25 1.2 1.1 1.2 1.13 20500.0 1.13
2020-02-24 1.2 1.08 1.2 1.1 29300.0 1.1
2020-02-21 1.2 1.15 1.15 1.15 2900.0 1.15
2020-02-20 1.19 1.12 1.15 1.15 32200.0 1.15
2020-02-19 1.18 1.15 1.15 1.15 4800.0 1.15
2020-02-18 1.17 1.12 1.16 1.15 5000.0 1.15