Fanhua Inc. American Depositary Sharesのデータ

Fanhua Inc. American Depositary Sharesの基本情報

名前 Fanhua Inc. American Depositary Shares
ティッカー FANH
国 China
上場年 nan
セクター Finance

Fanhua Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.75 14.81 15.1 15.62 53100.0 15.62
2021-02-12 15.28 14.71 15.28 14.86 14500.0 14.86
2021-02-11 16.37 15.4 16.24 15.45 63500.0 15.45
2021-02-10 16.53 15.92 16.2 16.01 40100.0 16.01
2021-02-09 16.67 15.84 16.3 16.37 163100.0 16.37
2021-02-08 16.9 15.41 15.41 16.22 64300.0 16.22
2021-02-05 15.95 14.54 14.56 15.46 74700.0 15.46
2021-02-04 14.86 14.24 14.67 14.5 68000.0 14.5
2021-02-03 15.36 14.67 15.36 14.75 84100.0 14.75
2021-02-02 15.98 15.01 15.8 15.1 61800.0 15.1
2021-02-01 16.39 15.45 16.01 15.53 279300.0 15.53
2021-01-29 17.81 15.17 16.86 16.09 168600.0 16.09
2021-01-28 18.8 16.31 17.0 16.49 294500.0 16.49
2021-01-27 17.6 15.55 16.26 17.19 271600.0 17.19
2021-01-26 16.41 14.86 14.88 16.22 184100.0 16.22
2021-01-25 15.56 14.31 14.89 14.86 144600.0 14.86
2021-01-22 15.18 13.68 13.8 14.74 213800.0 14.74
2021-01-21 13.98 13.51 13.7 13.92 26500.0 13.92
2021-01-20 13.84 13.36 13.53 13.67 26100.0 13.67
2021-01-19 13.7 13.33 13.7 13.54 18900.0 13.54
2021-01-15 13.65 13.28 13.51 13.53 37000.0 13.53
2021-01-14 13.81 13.38 13.6 13.68 43100.0 13.68
2021-01-13 13.54 13.29 13.5 13.5 61900.0 13.5
2021-01-12 13.38 13.12 13.12 13.34 17600.0 13.34
2021-01-11 13.65 13.07 13.5 13.17 86700.0 13.17
2021-01-08 13.61 13.1 13.2 13.46 89000.0 13.46
2021-01-07 13.2 12.71 12.89 13.1 38900.0 13.1
2021-01-06 13.1 12.57 12.71 12.89 54300.0 12.89
2021-01-05 13.13 12.52 12.56 12.61 117000.0 12.61
2021-01-04 12.58 11.93 12.18 12.58 123500.0 12.58
2020-12-31 12.21 11.93 12.12 12.04 25000.0 12.04
2020-12-30 12.43 12.0 12.12 12.02 59400.0 12.02
2020-12-29 12.3 11.95 11.95 12.16 57100.0 12.16
2020-12-28 12.65 11.95 12.5 12.02 101900.0 12.02
2020-12-24 12.5 12.02 12.2 12.46 46500.0 12.46
2020-12-23 12.27 11.89 11.91 12.19 63500.0 12.19
2020-12-22 12.31 11.83 11.98 11.93 36400.0 11.93
2020-12-21 12.19 11.79 11.8 12.04 91400.0 12.04
2020-12-18 12.35 11.89 12.33 11.97 117900.0 11.97
2020-12-17 12.42 11.79 12.42 12.21 304200.0 12.21
2020-12-16 12.99 12.16 12.99 12.24 56900.0 12.24
2020-12-15 13.25 12.9 13.25 12.99 70100.0 12.99
2020-12-14 13.26 13.01 13.19 13.1 76600.0 13.1
2020-12-11 13.44 12.89 13.41 13.11 93700.0 13.11
2020-12-10 13.66 13.32 13.51 13.5 75700.0 13.5
2020-12-09 13.89 13.57 13.89 13.57 54400.0 13.57
2020-12-08 14.03 13.75 13.9 13.94 56300.0 13.94
2020-12-07 14.35 14.01 14.25 14.1 65300.0 13.85
2020-12-04 14.45 14.14 14.41 14.29 39600.0 14.04
2020-12-03 14.32 14.05 14.13 14.23 55000.0 13.98
2020-12-02 14.28 13.96 14.05 14.23 49700.0 13.98
2020-12-01 14.45 14.02 14.26 14.05 46100.0 13.8
2020-11-30 14.39 14.0 14.2 14.24 88200.0 13.99
2020-11-27 14.74 14.0 14.45 14.38 78400.0 14.13
2020-11-25 15.28 14.0 14.39 14.25 202900.0 14.0
2020-11-24 15.01 14.35 14.84 14.37 146000.0 14.12
2020-11-23 15.25 14.19 15.25 14.3 28500.0 14.05
2020-11-20 15.13 14.4 14.72 15.13 22400.0 14.86
2020-11-19 15.22 14.53 15.22 14.57 15500.0 14.31
2020-11-18 15.69 14.75 15.57 15.1 38500.0 14.83
2020-11-17 15.86 15.0 15.0 15.41 31900.0 15.14
2020-11-16 15.39 14.45 14.5 15.24 21800.0 14.97
2020-11-13 14.86 14.15 14.45 14.37 23700.0 14.12
2020-11-12 15.24 14.35 15.24 14.49 29300.0 14.23
2020-11-11 15.69 14.91 15.48 15.06 23200.0 14.79
2020-11-10 15.7 15.14 15.6 15.38 22000.0 15.11
2020-11-09 15.65 15.2 15.65 15.26 29800.0 14.99
2020-11-06 15.42 15.12 15.26 15.12 16700.0 14.85
2020-11-05 16.2 15.12 15.49 15.34 26100.0 15.07
2020-11-04 16.06 15.1 15.46 15.4 24000.0 15.13
2020-11-03 15.6 14.99 15.04 15.42 35100.0 15.15
2020-11-02 15.93 14.95 15.39 14.99 43000.0 14.72
2020-10-30 15.62 14.91 15.5 14.99 51600.0 14.72
2020-10-29 15.95 15.38 15.51 15.62 88200.0 15.34
2020-10-28 16.3 15.43 16.07 15.5 54400.0 15.23
2020-10-27 16.42 16.0 16.01 16.25 41800.0 15.96
2020-10-26 16.41 15.99 16.41 16.01 45600.0 15.73
2020-10-23 16.58 16.28 16.28 16.44 31900.0 16.15
2020-10-22 16.52 16.16 16.26 16.34 34500.0 16.05
2020-10-21 16.6 16.16 16.35 16.23 36100.0 15.94
2020-10-20 17.14 16.25 17.14 16.32 38900.0 16.03
2020-10-19 17.5 16.66 16.74 16.78 35400.0 16.48
2020-10-16 16.88 16.19 16.23 16.76 60400.0 16.46
2020-10-15 16.71 16.2 16.47 16.3 20300.0 16.01
2020-10-14 16.95 16.22 16.4 16.5 73300.0 16.21
2020-10-13 16.83 16.27 16.3 16.32 72100.0 16.03
2020-10-12 16.55 16.29 16.49 16.34 69800.0 16.05
2020-10-09 16.86 16.26 16.52 16.42 56200.0 16.13
2020-10-08 16.88 16.46 16.5 16.5 31800.0 16.21
2020-10-07 16.77 16.49 16.64 16.54 45100.0 16.25
2020-10-06 16.92 16.41 16.51 16.64 83000.0 16.34
2020-10-05 16.99 16.5 16.99 16.59 42700.0 16.3
2020-10-02 17.0 16.68 16.72 16.83 92600.0 16.53
2020-10-01 17.15 16.57 16.92 16.91 82400.0 16.61
2020-09-30 17.45 16.71 17.18 16.75 39500.0 16.45
2020-09-29 17.3 16.95 17.03 17.13 62300.0 16.83
2020-09-28 17.54 16.75 17.36 16.9 102300.0 16.6
2020-09-25 17.61 17.02 17.61 17.1 85000.0 16.8
2020-09-24 18.1 17.49 17.49 17.54 128500.0 17.23
2020-09-23 18.14 17.61 18.14 17.66 54700.0 17.35
2020-09-22 18.84 18.04 18.5 18.04 32600.0 17.72
2020-09-21 19.01 18.33 18.66 18.5 71000.0 18.17
2020-09-18 19.31 18.71 19.06 18.87 112600.0 18.54
2020-09-17 19.77 18.95 19.04 18.98 79000.0 18.64
2020-09-16 20.1 19.13 19.85 19.26 294500.0 18.92
2020-09-15 20.5 19.77 20.47 19.85 199000.0 19.5
2020-09-14 20.6 20.27 20.57 20.3 39900.0 19.94
2020-09-11 20.6 20.3 20.32 20.5 47100.0 20.14
2020-09-10 20.67 20.0 20.67 20.32 66400.0 19.96
2020-09-09 20.78 20.16 20.69 20.47 95800.0 20.11
2020-09-08 20.93 20.12 20.58 20.57 68900.0 20.21
2020-09-04 20.99 20.44 20.79 20.84 47200.0 20.47
2020-09-03 21.0 20.47 20.61 20.84 37900.0 20.22
2020-09-02 21.19 20.66 21.05 20.87 30100.0 20.25
2020-09-01 20.99 20.2 20.31 20.95 51300.0 20.33
2020-08-31 21.3 20.18 20.88 20.29 131600.0 19.69
2020-08-28 21.77 20.7 20.84 20.75 168500.0 20.14
2020-08-27 21.48 20.77 21.28 20.87 45600.0 20.25
2020-08-26 21.34 20.86 21.23 21.34 95100.0 20.71
2020-08-25 21.38 20.2 20.72 21.13 113000.0 20.51
2020-08-24 21.21 20.68 21.15 20.84 155400.0 20.22
2020-08-21 21.32 20.73 21.32 20.9 92600.0 20.28
2020-08-20 21.61 21.24 21.42 21.43 51000.0 20.8
2020-08-19 21.93 21.49 21.59 21.68 53000.0 21.04
2020-08-18 21.66 20.55 21.08 21.53 60100.0 20.89
2020-08-17 21.66 20.99 21.4 21.0 63400.0 20.38
2020-08-14 21.83 21.0 21.36 21.45 209300.0 20.82
2020-08-13 21.16 20.88 21.0 21.16 185100.0 20.54
2020-08-12 21.19 20.88 20.88 20.98 55200.0 20.36
2020-08-11 21.08 20.5 20.92 20.86 55700.0 20.24
2020-08-10 21.03 20.62 20.92 20.96 182200.0 20.34
2020-08-07 21.54 20.9 21.29 21.0 89600.0 20.38
2020-08-06 21.53 20.44 20.5 21.51 137700.0 20.88
2020-08-05 20.76 19.85 19.85 20.5 131200.0 19.89
2020-08-04 20.62 19.7 20.47 19.78 178300.0 19.2
2020-08-03 20.69 19.78 20.13 20.55 250400.0 19.94
2020-07-31 20.23 20.0 20.14 20.08 254100.0 19.49
2020-07-30 20.49 20.0 20.0 20.03 202900.0 19.44
2020-07-29 20.5 19.97 20.5 20.0 182200.0 19.41
2020-07-28 20.63 20.47 20.5 20.51 172700.0 19.9
2020-07-27 21.12 20.49 20.55 20.51 202200.0 19.9
2020-07-24 20.62 20.49 20.5 20.55 205700.0 19.94
2020-07-23 21.28 20.5 20.6 20.5 170300.0 19.89
2020-07-22 20.69 20.11 20.58 20.61 118100.0 20.0
2020-07-21 21.06 20.0 20.0 20.68 138300.0 20.07
2020-07-20 21.01 20.11 20.84 20.11 75200.0 19.52
2020-07-17 21.12 20.79 20.98 20.97 37000.0 20.35
2020-07-16 20.87 20.18 20.83 20.77 194300.0 20.16
2020-07-15 21.34 20.0 21.01 21.0 118400.0 20.38
2020-07-14 22.19 20.92 21.82 20.92 72500.0 20.3
2020-07-13 22.91 21.92 22.6 21.94 73500.0 21.29
2020-07-10 22.67 21.95 22.07 22.56 86900.0 21.89
2020-07-09 22.14 21.59 21.71 21.97 60400.0 21.32
2020-07-08 21.78 20.98 21.63 21.66 70900.0 21.02
2020-07-07 22.51 21.34 21.86 21.5 69100.0 20.87
2020-07-06 22.68 21.21 21.29 22.0 118000.0 21.35
2020-07-02 20.97 20.1 20.2 20.81 178400.0 20.2
2020-07-01 20.39 20.0 20.0 20.02 57200.0 19.43
2020-06-30 20.39 20.0 20.1 20.01 95600.0 19.42
2020-06-29 20.14 20.0 20.03 20.06 58500.0 19.47
2020-06-26 20.19 20.0 20.19 20.0 52400.0 19.41
2020-06-25 20.33 20.0 20.22 20.31 82300.0 19.71
2020-06-24 20.33 20.0 20.0 20.15 88000.0 19.56
2020-06-23 20.86 20.3 20.79 20.45 67200.0 19.85
2020-06-22 20.32 20.0 20.0 20.04 115000.0 19.45
2020-06-19 20.64 19.39 20.18 19.58 285100.0 19.0
2020-06-18 20.97 19.65 20.79 20.1 163900.0 19.51
2020-06-17 20.92 20.06 20.15 20.91 89700.0 20.29
2020-06-16 20.62 19.91 20.43 20.13 108900.0 19.54
2020-06-15 20.3 19.56 20.3 20.15 169600.0 19.56
2020-06-12 22.82 20.47 22.36 20.53 213000.0 19.92
2020-06-11 22.61 21.25 21.65 22.02 119500.0 21.37
2020-06-10 22.24 21.56 21.61 22.02 129900.0 21.37
2020-06-09 21.8 20.75 20.75 21.61 98600.0 20.97
2020-06-08 21.51 20.68 20.78 21.44 115000.0 20.56
2020-06-05 20.71 19.74 19.74 20.49 87900.0 19.65
2020-06-04 20.28 19.65 20.02 19.66 52100.0 18.86
2020-06-03 20.37 20.01 20.12 20.03 77700.0 19.21
2020-06-02 19.98 19.23 19.23 19.97 83400.0 19.15
2020-06-01 19.17 18.67 18.71 19.09 62000.0 18.31
2020-05-29 19.16 18.42 18.6 18.79 250400.0 18.02
2020-05-28 18.62 17.99 18.31 18.55 73100.0 17.79
2020-05-27 18.91 17.59 17.62 17.82 95700.0 17.09
2020-05-26 18.61 17.5 18.61 17.5 272400.0 16.79
2020-05-22 18.47 17.5 18.17 18.09 97100.0 17.35
2020-05-21 18.85 17.75 18.84 18.1 206000.0 17.36
2020-05-20 19.45 18.78 19.36 18.84 103600.0 18.07
2020-05-19 19.35 18.42 18.87 19.25 50800.0 18.46
2020-05-18 19.52 18.66 19.19 18.97 219800.0 18.2
2020-05-15 18.9 18.28 18.33 18.68 58900.0 17.92
2020-05-14 18.67 17.96 18.45 18.48 71400.0 17.73
2020-05-13 19.99 18.64 19.82 18.7 65500.0 17.94
2020-05-12 20.24 19.73 19.95 19.98 94300.0 19.16
2020-05-11 19.95 19.21 19.3 19.85 105000.0 19.04
2020-05-08 19.64 18.88 18.88 19.5 100600.0 18.7
2020-05-07 18.87 18.52 18.62 18.76 73000.0 17.99
2020-05-06 18.83 17.8 17.87 18.4 173900.0 17.65
2020-05-05 18.09 17.31 17.64 17.7 92600.0 16.98
2020-05-04 17.54 16.96 17.07 17.48 194900.0 16.77
2020-05-01 18.7 17.31 18.7 17.57 228400.0 16.85
2020-04-30 20.17 18.77 19.44 18.93 123000.0 18.16
2020-04-29 20.26 19.56 19.9 19.64 100600.0 18.84
2020-04-28 20.26 19.58 19.94 19.58 131700.0 18.78
2020-04-27 20.68 19.42 19.45 19.74 241100.0 18.93
2020-04-24 20.3 19.23 20.14 19.44 87300.0 18.65
2020-04-23 20.84 20.01 20.65 20.04 215500.0 19.22
2020-04-22 21.11 20.57 20.67 20.62 120300.0 19.78
2020-04-21 20.72 20.0 20.0 20.56 162000.0 19.72
2020-04-20 20.49 19.7 19.76 20.22 244200.0 19.39
2020-04-17 20.62 19.8 19.8 19.93 312300.0 19.12
2020-04-16 20.12 19.43 19.5 19.56 178500.0 18.76
2020-04-15 20.44 19.45 20.17 19.55 421000.0 18.75
2020-04-14 21.1 20.26 20.5 20.55 166500.0 19.71
2020-04-13 20.87 20.14 20.65 20.31 143400.0 19.48
2020-04-09 20.99 20.28 20.28 20.64 183600.0 19.8
2020-04-08 20.35 19.96 20.0 20.09 149500.0 19.27
2020-04-07 20.7 19.85 20.49 20.0 235000.0 19.18
2020-04-06 21.0 19.82 20.67 20.06 252700.0 19.24
2020-04-03 21.21 19.81 20.07 20.19 200100.0 19.37
2020-04-02 20.49 19.77 19.89 20.19 107100.0 19.37
2020-04-01 20.52 19.76 20.05 19.98 228900.0 19.16
2020-03-31 20.98 19.89 20.31 20.12 146100.0 19.01
2020-03-30 20.6 19.68 20.27 20.41 109600.0 19.28
2020-03-27 22.52 19.5 21.1 20.17 218300.0 19.06
2020-03-26 23.2 21.24 22.97 21.38 350300.0 20.2
2020-03-25 23.27 20.23 20.85 22.26 271100.0 21.03
2020-03-24 20.81 19.09 19.3 20.73 184500.0 19.59
2020-03-23 19.0 17.55 18.49 18.6 497100.0 17.57
2020-03-20 19.21 17.44 18.95 18.75 433400.0 17.72
2020-03-19 19.34 16.61 16.61 18.8 174500.0 17.76
2020-03-18 18.64 16.45 18.02 17.79 227100.0 16.81
2020-03-17 19.6 16.43 17.31 19.41 711500.0 18.34
2020-03-16 17.96 16.22 16.22 17.09 252200.0 16.15
2020-03-13 17.74 16.42 16.98 17.62 290000.0 16.65
2020-03-12 17.44 16.19 17.2 16.19 262800.0 15.3
2020-03-11 18.46 17.46 17.61 18.01 166000.0 17.02
2020-03-10 18.78 16.88 18.42 18.02 798300.0 17.03
2020-03-09 19.0 17.77 18.66 17.94 235200.0 16.95
2020-03-06 20.65 18.61 20.1 19.49 359300.0 18.42
2020-03-05 21.54 19.98 20.36 20.52 745200.0 19.39
2020-03-04 21.14 20.48 20.89 20.59 248600.0 19.45
2020-03-03 21.64 20.34 21.27 20.71 1060700.0 19.57
2020-03-02 21.39 20.43 20.43 21.35 221600.0 20.17
2020-02-28 20.69 20.16 20.29 20.3 202900.0 19.18
2020-02-27 20.94 20.29 20.42 20.69 162500.0 19.55
2020-02-26 21.31 20.62 20.91 20.64 105900.0 19.5
2020-02-25 21.17 20.19 20.99 20.81 707100.0 19.66
2020-02-24 21.31 20.42 21.01 20.99 574200.0 19.83
2020-02-21 22.15 20.89 21.91 21.74 699200.0 20.54
2020-02-20 22.25 21.88 22.06 22.05 104400.0 20.83
2020-02-19 22.45 21.88 22.34 22.09 171600.0 20.87
2020-02-18 22.84 22.21 22.59 22.24 83100.0 21.01