Farmmi Inc. Ordinary Sharesのデータ

Farmmi Inc. Ordinary Sharesの基本情報

名前 Farmmi Inc. Ordinary Shares
ティッカー FAMI
国 China
上場年 2018.0
セクター Consumer Non-Durables

Farmmi Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.04 1.92 1.96 1.97 2516000.0 1.97
2021-02-12 2.08 1.68 1.68 1.91 3235600.0 1.91
2021-02-11 1.83 1.58 1.63 1.72 1637900.0 1.72
2021-02-10 2.05 1.4 1.51 1.76 7167900.0 1.76
2021-02-09 1.45 1.35 1.4 1.45 1089600.0 1.45
2021-02-08 1.44 1.35 1.39 1.36 1237300.0 1.36
2021-02-05 1.4 1.31 1.4 1.35 1068100.0 1.35
2021-02-04 1.46 1.25 1.28 1.42 2323900.0 1.42
2021-02-03 1.29 1.21 1.25 1.25 403900.0 1.25
2021-02-02 1.29 1.22 1.27 1.24 410700.0 1.24
2021-02-01 1.37 1.2 1.28 1.29 935000.0 1.29
2021-01-29 1.33 1.22 1.29 1.26 1846800.0 1.26
2021-01-28 1.4 1.26 1.38 1.33 939300.0 1.33
2021-01-27 1.39 1.18 1.36 1.25 1059100.0 1.25
2021-01-26 1.5 1.41 1.45 1.42 500900.0 1.42
2021-01-25 1.6 1.4 1.5 1.43 1126600.0 1.43
2021-01-22 1.47 1.27 1.33 1.45 911300.0 1.45
2021-01-21 1.36 1.26 1.29 1.32 494300.0 1.32
2021-01-20 1.34 1.26 1.31 1.27 443700.0 1.27
2021-01-19 1.34 1.27 1.31 1.27 374400.0 1.27
2021-01-15 1.34 1.24 1.33 1.3 630200.0 1.3
2021-01-14 1.39 1.21 1.21 1.33 1906600.0 1.33
2021-01-13 1.27 1.2 1.24 1.23 654600.0 1.23
2021-01-12 1.28 1.22 1.27 1.24 318900.0 1.24
2021-01-11 1.25 1.2 1.22 1.24 392500.0 1.24
2021-01-08 1.3 1.2 1.28 1.25 682800.0 1.25
2021-01-07 1.29 1.16 1.19 1.24 2405100.0 1.24
2021-01-06 1.21 1.13 1.15 1.16 455900.0 1.16
2021-01-05 1.17 1.1 1.16 1.14 338600.0 1.14
2021-01-04 1.18 1.14 1.18 1.14 256300.0 1.14
2020-12-31 1.22 1.14 1.19 1.2 416600.0 1.2
2020-12-30 1.22 1.15 1.19 1.19 508400.0 1.19
2020-12-29 1.22 1.11 1.12 1.16 701000.0 1.16
2020-12-28 1.16 1.09 1.11 1.13 441200.0 1.13
2020-12-24 1.15 1.1 1.13 1.11 281100.0 1.11
2020-12-23 1.18 1.09 1.1 1.15 417800.0 1.15
2020-12-22 1.22 1.06 1.22 1.13 1022900.0 1.13
2020-12-21 1.32 1.18 1.3 1.2 1613100.0 1.2
2020-12-18 1.37 1.25 1.33 1.32 1515900.0 1.32
2020-12-17 1.45 1.17 1.35 1.37 6883000.0 1.37
2020-12-16 1.29 1.12 1.16 1.28 5483700.0 1.28
2020-12-15 1.18 1.07 1.16 1.18 1474900.0 1.18
2020-12-14 1.24 1.08 1.15 1.21 2719700.0 1.21
2020-12-11 1.18 1.04 1.07 1.1 2976100.0 1.1
2020-12-10 1.07 0.99 1.0 1.05 1080000.0 1.05
2020-12-09 1.07 0.96 1.02 1.0 687500.0 1.0
2020-12-08 1.1 1.0 1.08 1.05 1172700.0 1.05
2020-12-07 1.07 0.97 0.98 1.07 1537000.0 1.07
2020-12-04 1.02 0.94 0.94 0.97 1492800.0 0.97
2020-12-03 0.99 0.92 0.92 0.93 1346300.0 0.93
2020-12-02 0.97 0.9 0.94 0.91 642400.0 0.91
2020-12-01 1.09 0.89 0.96 0.99 3490100.0 0.99
2020-11-30 0.96 0.91 0.96 0.94 505600.0 0.94
2020-11-27 0.98 0.89 0.92 0.95 420600.0 0.95
2020-11-25 1.0 0.89 1.0 0.92 1002100.0 0.92
2020-11-24 0.95 0.88 0.89 0.94 1132400.0 0.94
2020-11-23 0.9 0.86 0.87 0.88 619700.0 0.88
2020-11-20 0.88 0.83 0.85 0.86 476100.0 0.86
2020-11-19 0.9 0.82 0.82 0.85 462100.0 0.85
2020-11-18 0.86 0.82 0.86 0.82 221700.0 0.82
2020-11-17 0.88 0.82 0.82 0.85 734200.0 0.85
2020-11-16 0.86 0.81 0.83 0.83 265300.0 0.83
2020-11-13 0.84 0.81 0.82 0.82 186100.0 0.82
2020-11-12 0.84 0.8 0.8 0.81 97700.0 0.81
2020-11-11 0.84 0.8 0.82 0.82 162900.0 0.82
2020-11-10 0.86 0.82 0.86 0.84 226700.0 0.84
2020-11-09 0.9 0.82 0.9 0.85 274300.0 0.85
2020-11-06 0.88 0.85 0.86 0.88 248200.0 0.88
2020-11-05 0.92 0.8 0.81 0.87 814500.0 0.87
2020-11-04 0.82 0.77 0.77 0.81 226700.0 0.81
2020-11-03 0.79 0.77 0.78 0.77 116700.0 0.77
2020-11-02 0.79 0.77 0.77 0.77 139900.0 0.77
2020-10-30 0.8 0.76 0.79 0.77 329000.0 0.77
2020-10-29 0.82 0.77 0.77 0.8 273200.0 0.8
2020-10-28 0.8 0.76 0.8 0.78 485500.0 0.78
2020-10-27 0.85 0.81 0.83 0.83 261500.0 0.83
2020-10-26 0.91 0.82 0.9 0.84 623000.0 0.84
2020-10-23 0.96 0.89 0.94 0.9 773200.0 0.9
2020-10-22 1.04 0.88 0.96 0.95 2244900.0 0.95
2020-10-21 1.06 0.93 1.05 0.96 3565900.0 0.96
2020-10-20 1.15 0.91 1.11 0.94 3366300.0 0.94
2020-10-19 1.22 1.0 1.0 1.16 10098000.0 1.16
2020-10-16 1.14 0.9 0.93 1.03 6043400.0 1.03
2020-10-15 1.02 0.85 0.85 0.89 2606900.0 0.89
2020-10-14 0.9 0.84 0.9 0.86 126600.0 0.86
2020-10-13 0.94 0.89 0.93 0.89 137500.0 0.89
2020-10-12 0.89 0.83 0.87 0.89 276800.0 0.89
2020-10-09 0.88 0.83 0.83 0.86 167300.0 0.86
2020-10-08 0.87 0.8 0.84 0.82 127800.0 0.82
2020-10-07 0.87 0.8 0.81 0.85 201600.0 0.85
2020-10-06 0.9 0.75 0.87 0.76 726500.0 0.76
2020-10-05 0.88 0.85 0.88 0.87 57900.0 0.87
2020-10-02 0.9 0.85 0.87 0.88 132100.0 0.88
2020-10-01 0.93 0.87 0.87 0.88 251300.0 0.88
2020-09-30 0.93 0.87 0.89 0.88 165500.0 0.88
2020-09-29 0.97 0.85 0.97 0.9 484400.0 0.9
2020-09-28 1.0 0.92 0.92 0.98 751100.0 0.98
2020-09-25 0.94 0.89 0.9 0.92 118800.0 0.92
2020-09-24 0.93 0.87 0.93 0.9 331700.0 0.9
2020-09-23 0.99 0.88 0.93 0.89 557700.0 0.89
2020-09-22 0.95 0.87 0.92 0.9 362400.0 0.9
2020-09-21 0.92 0.87 0.9 0.92 259400.0 0.92
2020-09-18 0.94 0.86 0.89 0.91 616700.0 0.91
2020-09-17 0.92 0.85 0.89 0.89 569100.0 0.89
2020-09-16 0.91 0.82 0.83 0.87 444900.0 0.87
2020-09-15 0.85 0.8 0.85 0.84 346200.0 0.84
2020-09-14 0.86 0.77 0.77 0.84 607500.0 0.84
2020-09-11 0.98 0.72 0.74 0.79 4365900.0 0.79
2020-09-10 0.74 0.71 0.71 0.74 196300.0 0.74
2020-09-09 0.74 0.71 0.74 0.73 301800.0 0.73
2020-09-08 0.74 0.7 0.72 0.73 313900.0 0.73
2020-09-04 0.74 0.69 0.73 0.73 648100.0 0.73
2020-09-03 0.75 0.7 0.72 0.73 787100.0 0.73
2020-09-02 0.74 0.71 0.73 0.72 374300.0 0.72
2020-09-01 0.75 0.69 0.71 0.74 834700.0 0.74
2020-08-31 0.72 0.68 0.68 0.7 853800.0 0.7
2020-08-28 0.72 0.69 0.72 0.7 435300.0 0.7
2020-08-27 0.73 0.7 0.73 0.72 476800.0 0.72
2020-08-26 0.75 0.71 0.75 0.74 549700.0 0.74
2020-08-25 0.75 0.69 0.69 0.74 1177800.0 0.74
2020-08-24 0.75 0.69 0.75 0.72 1580200.0 0.72
2020-08-21 0.77 0.7 0.72 0.71 1370800.0 0.71
2020-08-20 0.81 0.71 0.81 0.73 2796500.0 0.73
2020-08-19 0.86 0.8 0.83 0.81 1561500.0 0.81
2020-08-18 0.94 0.82 0.93 0.88 4294800.0 0.88
2020-08-17 1.19 0.95 1.05 1.01 17453400.0 1.01
2020-08-14 1.67 0.93 1.04 1.07 253965400.0 1.07
2020-08-13 0.78 0.72 0.76 0.76 507300.0 0.76
2020-08-12 0.83 0.74 0.77 0.77 1026400.0 0.77
2020-08-11 0.88 0.72 0.74 0.85 3617300.0 0.85
2020-08-10 0.75 0.73 0.73 0.75 324100.0 0.75
2020-08-07 0.74 0.69 0.71 0.73 846500.0 0.73
2020-08-06 0.71 0.67 0.69 0.71 574500.0 0.71
2020-08-05 0.71 0.68 0.7 0.7 165300.0 0.7
2020-08-04 0.71 0.68 0.68 0.71 146100.0 0.71
2020-08-03 0.71 0.67 0.68 0.7 337200.0 0.7
2020-07-31 0.71 0.68 0.71 0.69 189200.0 0.69
2020-07-30 0.73 0.7 0.73 0.71 318800.0 0.71
2020-07-29 0.76 0.68 0.69 0.74 455200.0 0.74
2020-07-28 0.72 0.68 0.69 0.71 122100.0 0.71
2020-07-27 0.72 0.68 0.71 0.71 320700.0 0.71
2020-07-24 0.73 0.67 0.71 0.7 377900.0 0.7
2020-07-23 0.75 0.72 0.75 0.74 184800.0 0.74
2020-07-22 0.8 0.72 0.78 0.75 237700.0 0.75
2020-07-21 0.82 0.76 0.76 0.78 584500.0 0.78
2020-07-20 0.77 0.7 0.72 0.77 526400.0 0.77
2020-07-17 0.74 0.7 0.73 0.72 551400.0 0.72
2020-07-16 0.87 0.73 0.79 0.74 3231200.0 0.74
2020-07-15 0.71 0.68 0.68 0.7 178100.0 0.7
2020-07-14 0.72 0.66 0.7 0.69 239900.0 0.69
2020-07-13 0.72 0.69 0.71 0.72 448000.0 0.72
2020-07-10 0.74 0.69 0.7 0.72 421800.0 0.72
2020-07-09 0.75 0.7 0.74 0.72 619100.0 0.72
2020-07-08 0.75 0.68 0.7 0.73 425200.0 0.73
2020-07-07 0.77 0.69 0.73 0.72 1220100.0 0.72
2020-07-06 0.73 0.68 0.69 0.72 472500.0 0.72
2020-07-02 0.7 0.67 0.69 0.68 394200.0 0.68
2020-07-01 0.72 0.66 0.66 0.7 641700.0 0.7
2020-06-30 0.75 0.66 0.74 0.7 2090500.0 0.7
2020-06-29 0.68 0.62 0.68 0.64 651000.0 0.64
2020-06-26 0.7 0.65 0.69 0.68 608300.0 0.68
2020-06-25 0.72 0.66 0.66 0.71 638000.0 0.71
2020-06-24 0.74 0.67 0.72 0.71 1083600.0 0.71
2020-06-23 0.78 0.7 0.74 0.74 1435800.0 0.74
2020-06-22 0.78 0.71 0.75 0.74 2804000.0 0.74
2020-06-19 0.87 0.77 0.78 0.83 5754400.0 0.83
2020-06-18 1.55 0.82 0.98 0.9 98659300.0 0.9
2020-06-17 0.64 0.52 0.52 0.57 2135500.0 0.57
2020-06-16 0.58 0.53 0.57 0.54 1159000.0 0.54
2020-06-15 0.6 0.52 0.57 0.56 1941600.0 0.56
2020-06-12 1.12 0.58 0.87 0.61 16586900.0 0.61
2020-06-11 0.73 0.55 0.6 0.73 1469000.0 0.73
2020-06-10 0.77 0.56 0.62 0.61 1433000.0 0.61
2020-06-09 0.62 0.52 0.62 0.6 407700.0 0.6
2020-06-08 0.61 0.52 0.53 0.6 624900.0 0.6
2020-06-05 0.54 0.5 0.52 0.51 202800.0 0.51
2020-06-04 0.54 0.5 0.54 0.52 312800.0 0.52
2020-06-03 0.54 0.49 0.52 0.5 156100.0 0.5
2020-06-02 0.52 0.49 0.5 0.52 146100.0 0.52
2020-06-01 0.5 0.47 0.48 0.49 147700.0 0.49
2020-05-29 0.5 0.46 0.48 0.48 207500.0 0.48
2020-05-28 0.5 0.47 0.5 0.48 299900.0 0.48
2020-05-27 0.51 0.48 0.51 0.5 143600.0 0.5
2020-05-26 0.5 0.48 0.49 0.49 212200.0 0.49
2020-05-22 0.52 0.47 0.52 0.49 435400.0 0.49
2020-05-21 0.61 0.49 0.54 0.52 2363700.0 0.52
2020-05-20 0.57 0.49 0.51 0.51 429100.0 0.51
2020-05-19 0.55 0.49 0.5 0.53 1363100.0 0.53
2020-05-18 0.51 0.48 0.5 0.5 33000.0 0.5
2020-05-15 0.51 0.49 0.5 0.5 29300.0 0.5
2020-05-14 0.54 0.48 0.54 0.49 61500.0 0.49
2020-05-13 0.56 0.51 0.55 0.51 63300.0 0.51
2020-05-12 0.59 0.53 0.53 0.56 213800.0 0.56
2020-05-11 0.53 0.5 0.52 0.52 83300.0 0.52
2020-05-08 0.57 0.48 0.49 0.52 306800.0 0.52
2020-05-07 0.53 0.48 0.49 0.5 256800.0 0.5
2020-05-06 0.49 0.46 0.49 0.47 58400.0 0.47
2020-05-05 0.5 0.48 0.5 0.48 112300.0 0.48
2020-05-04 0.5 0.48 0.49 0.48 70600.0 0.48
2020-05-01 0.53 0.48 0.5 0.49 179200.0 0.49
2020-04-30 0.56 0.47 0.56 0.5 266100.0 0.5
2020-04-29 0.52 0.49 0.5 0.5 216400.0 0.5
2020-04-28 0.57 0.5 0.57 0.51 336500.0 0.51
2020-04-27 0.65 0.48 0.65 0.53 1380500.0 0.53
2020-04-24 0.55 0.5 0.55 0.51 41500.0 0.51
2020-04-23 0.54 0.49 0.53 0.54 65000.0 0.54
2020-04-22 0.51 0.48 0.51 0.51 43200.0 0.51
2020-04-21 0.52 0.47 0.52 0.51 40500.0 0.51
2020-04-20 0.55 0.5 0.55 0.51 89700.0 0.51
2020-04-17 0.56 0.5 0.55 0.56 89500.0 0.56
2020-04-16 0.6 0.47 0.57 0.56 141500.0 0.56
2020-04-15 0.57 0.52 0.53 0.56 40000.0 0.56
2020-04-14 0.6 0.54 0.59 0.56 33300.0 0.56
2020-04-13 0.58 0.54 0.58 0.57 21100.0 0.57
2020-04-09 0.57 0.54 0.55 0.57 30900.0 0.57
2020-04-08 0.55 0.53 0.55 0.55 31600.0 0.55
2020-04-07 0.58 0.52 0.55 0.54 33800.0 0.54
2020-04-06 0.55 0.5 0.55 0.53 34300.0 0.53
2020-04-03 0.55 0.49 0.49 0.51 15700.0 0.51
2020-04-02 0.6 0.48 0.51 0.53 75800.0 0.53
2020-04-01 0.55 0.5 0.55 0.52 34300.0 0.52
2020-03-31 0.62 0.49 0.51 0.55 119900.0 0.55
2020-03-30 0.55 0.49 0.54 0.51 32000.0 0.51
2020-03-27 0.56 0.51 0.55 0.53 16200.0 0.53
2020-03-26 0.59 0.48 0.58 0.55 51800.0 0.55
2020-03-25 0.57 0.47 0.47 0.55 113000.0 0.55
2020-03-24 0.48 0.45 0.47 0.48 50000.0 0.48
2020-03-23 0.48 0.38 0.41 0.47 67400.0 0.47
2020-03-20 0.45 0.35 0.45 0.43 46100.0 0.43
2020-03-19 0.46 0.33 0.44 0.44 62700.0 0.44
2020-03-18 0.6 0.43 0.5 0.46 48700.0 0.46
2020-03-17 0.5 0.45 0.47 0.48 54500.0 0.48
2020-03-16 0.57 0.31 0.57 0.46 107700.0 0.46
2020-03-13 0.68 0.56 0.59 0.6 62000.0 0.6
2020-03-12 0.62 0.52 0.6 0.6 90700.0 0.6
2020-03-11 0.68 0.6 0.64 0.62 99600.0 0.62
2020-03-10 0.71 0.64 0.69 0.68 130300.0 0.68
2020-03-09 0.73 0.5 0.72 0.67 525000.0 0.67
2020-03-06 0.78 0.72 0.72 0.72 113700.0 0.72
2020-03-05 0.77 0.71 0.75 0.75 370200.0 0.75
2020-03-04 0.8 0.7 0.73 0.75 424000.0 0.75
2020-03-03 0.74 0.7 0.7 0.71 300400.0 0.71
2020-03-02 0.75 0.68 0.73 0.73 256200.0 0.73
2020-02-28 0.8 0.7 0.73 0.75 626700.0 0.75
2020-02-27 0.79 0.67 0.72 0.72 939600.0 0.72
2020-02-26 0.73 0.66 0.7 0.72 414300.0 0.72
2020-02-25 0.74 0.7 0.74 0.7 230200.0 0.7
2020-02-24 0.75 0.71 0.73 0.73 170100.0 0.73
2020-02-21 0.76 0.69 0.73 0.73 690200.0 0.73
2020-02-20 0.73 0.69 0.71 0.71 325600.0 0.71
2020-02-19 0.73 0.7 0.73 0.72 139500.0 0.72
2020-02-18 0.74 0.68 0.7 0.72 430800.0 0.72