Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one ordinary shareのデータ

Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one ordinary shareの基本情報

名前 Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one ordinary share
ティッカー FEDU
国 nan
上場年 2017.0
セクター Consumer Services

Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.08 1.93 1.93 1.99 534800.0 1.99
2021-02-12 2.4 1.72 1.9 2.04 3625800.0 2.04
2021-02-11 1.84 1.59 1.61 1.76 604500.0 1.76
2021-02-10 1.69 1.58 1.63 1.65 184900.0 1.65
2021-02-09 1.65 1.55 1.65 1.6 301200.0 1.6
2021-02-08 1.63 1.48 1.59 1.62 673900.0 1.62
2021-02-05 2.2 1.62 1.85 1.68 2480300.0 1.68
2021-02-04 2.12 1.38 1.4 1.81 5275600.0 1.81
2021-02-03 1.45 1.34 1.45 1.41 71100.0 1.41
2021-02-02 1.45 1.32 1.37 1.43 178100.0 1.43
2021-02-01 1.4 1.29 1.37 1.32 161200.0 1.32
2021-01-29 1.58 1.17 1.28 1.44 2019500.0 1.44
2021-01-28 1.34 1.17 1.34 1.21 148300.0 1.21
2021-01-27 1.48 1.32 1.47 1.36 137800.0 1.36
2021-01-26 1.46 1.34 1.41 1.4 175600.0 1.4
2021-01-25 1.49 1.32 1.38 1.46 726300.0 1.46
2021-01-22 1.32 1.17 1.18 1.28 255200.0 1.28
2021-01-21 1.25 1.08 1.11 1.18 447800.0 1.18
2021-01-20 1.15 1.05 1.09 1.09 257200.0 1.09
2021-01-19 1.13 1.08 1.1 1.09 73500.0 1.09
2021-01-15 1.13 1.07 1.13 1.08 42200.0 1.08
2021-01-14 1.12 1.04 1.12 1.09 293100.0 1.09
2021-01-13 1.1 0.98 1.0 1.03 258100.0 1.03
2021-01-12 1.1 0.99 1.1 0.99 138200.0 0.99
2021-01-11 1.12 1.05 1.11 1.11 109200.0 1.11
2021-01-08 1.13 1.05 1.11 1.08 86000.0 1.08
2021-01-07 1.13 1.08 1.13 1.11 42400.0 1.11
2021-01-06 1.13 1.07 1.08 1.1 30400.0 1.1
2021-01-05 1.11 1.04 1.07 1.06 23500.0 1.06
2021-01-04 1.1 1.01 1.1 1.07 67200.0 1.07
2020-12-31 1.11 1.07 1.11 1.08 16200.0 1.08
2020-12-30 1.1 1.05 1.1 1.07 75900.0 1.07
2020-12-29 1.14 1.03 1.08 1.08 146400.0 1.08
2020-12-28 1.18 1.02 1.03 1.05 381200.0 1.05
2020-12-24 1.07 1.05 1.07 1.06 15500.0 1.06
2020-12-23 1.08 1.05 1.08 1.07 38000.0 1.07
2020-12-22 1.09 0.91 0.91 1.08 115900.0 1.08
2020-12-21 1.01 0.98 1.0 0.98 66800.0 0.98
2020-12-18 1.02 1.0 1.0 1.0 18100.0 1.0
2020-12-17 1.04 1.0 1.03 1.0 25600.0 1.0
2020-12-16 1.07 1.0 1.0 1.03 102900.0 1.03
2020-12-15 1.06 0.97 1.06 0.98 69700.0 0.98
2020-12-14 1.09 1.0 1.09 1.01 59500.0 1.01
2020-12-11 1.19 1.01 1.19 1.03 320400.0 1.03
2020-12-10 1.28 0.98 0.98 1.17 1086600.0 1.17
2020-12-09 1.02 0.96 1.01 0.98 28600.0 0.98
2020-12-08 1.04 0.98 1.04 1.01 98800.0 1.01
2020-12-07 1.03 0.96 0.96 1.0 136400.0 1.0
2020-12-04 0.98 0.92 0.94 0.96 60800.0 0.96
2020-12-03 0.94 0.92 0.94 0.93 85900.0 0.93
2020-12-02 0.94 0.89 0.89 0.92 25500.0 0.92
2020-12-01 0.95 0.9 0.9 0.92 49400.0 0.92
2020-11-30 0.95 0.9 0.9 0.95 64200.0 0.95
2020-11-27 0.98 0.95 0.95 0.96 47700.0 0.96
2020-11-25 1.08 0.92 0.92 0.99 638200.0 0.99
2020-11-24 0.9 0.87 0.87 0.9 76900.0 0.9
2020-11-23 0.88 0.87 0.88 0.87 14600.0 0.87
2020-11-20 0.89 0.86 0.86 0.87 28900.0 0.87
2020-11-19 0.88 0.86 0.88 0.86 26500.0 0.86
2020-11-18 0.87 0.83 0.85 0.85 53100.0 0.85
2020-11-17 0.89 0.8 0.86 0.83 133200.0 0.83
2020-11-16 0.9 0.86 0.88 0.89 10700.0 0.89
2020-11-13 0.88 0.85 0.87 0.87 12800.0 0.87
2020-11-12 0.89 0.82 0.89 0.88 42600.0 0.88
2020-11-11 0.9 0.84 0.9 0.85 14500.0 0.85
2020-11-10 0.95 0.86 0.92 0.9 10200.0 0.9
2020-11-09 0.91 0.87 0.88 0.88 66400.0 0.88
2020-11-06 0.88 0.84 0.84 0.87 9000.0 0.87
2020-11-05 0.92 0.82 0.89 0.87 53100.0 0.87
2020-11-04 0.96 0.87 0.89 0.92 71500.0 0.92
2020-11-03 0.89 0.84 0.88 0.87 22400.0 0.87
2020-11-02 0.89 0.83 0.89 0.83 33300.0 0.83
2020-10-30 0.89 0.82 0.86 0.82 28200.0 0.82
2020-10-29 0.92 0.86 0.9 0.86 99700.0 0.86
2020-10-28 0.9 0.85 0.89 0.85 32500.0 0.85
2020-10-27 0.99 0.88 0.96 0.91 91700.0 0.91
2020-10-26 1.02 0.81 0.87 0.96 195800.0 0.96
2020-10-23 1.03 0.98 0.98 0.99 99100.0 0.99
2020-10-22 1.06 0.96 1.03 1.03 764100.0 1.03
2020-10-21 1.1 0.91 0.94 1.04 292900.0 1.04
2020-10-20 0.95 0.88 0.89 0.94 93500.0 0.94
2020-10-19 0.91 0.85 0.88 0.91 140000.0 0.91
2020-10-16 0.99 0.81 0.81 0.86 661900.0 0.86
2020-10-15 0.86 0.81 0.82 0.83 53200.0 0.83
2020-10-14 0.88 0.81 0.81 0.84 49500.0 0.84
2020-10-13 0.89 0.81 0.89 0.81 156800.0 0.81
2020-10-12 0.95 0.76 0.79 0.92 669800.0 0.92
2020-10-09 0.78 0.73 0.75 0.76 113200.0 0.76
2020-10-08 0.79 0.73 0.73 0.75 92500.0 0.75
2020-10-07 0.78 0.73 0.74 0.76 194900.0 0.76
2020-10-06 0.77 0.7 0.7 0.77 295100.0 0.77
2020-10-05 0.79 0.65 0.68 0.74 961200.0 0.74
2020-10-02 0.68 0.63 0.64 0.66 168400.0 0.66
2020-10-01 0.68 0.65 0.68 0.67 158400.0 0.67
2020-09-30 0.7 0.65 0.7 0.65 241100.0 0.65
2020-09-29 0.7 0.65 0.68 0.68 360300.0 0.68
2020-09-28 0.85 0.65 0.78 0.71 2728200.0 0.71
2020-09-25 0.8 0.74 0.8 0.75 51600.0 0.75
2020-09-24 0.8 0.74 0.77 0.76 72200.0 0.76
2020-09-23 0.81 0.75 0.81 0.8 40900.0 0.8
2020-09-22 0.82 0.8 0.8 0.81 59100.0 0.81
2020-09-21 0.86 0.8 0.86 0.81 94400.0 0.81
2020-09-18 0.88 0.85 0.85 0.87 28400.0 0.87
2020-09-17 0.91 0.85 0.89 0.85 76700.0 0.85
2020-09-16 0.92 0.88 0.92 0.88 24700.0 0.88
2020-09-15 0.93 0.87 0.91 0.91 12500.0 0.91
2020-09-14 0.93 0.89 0.9 0.9 14000.0 0.9
2020-09-11 0.97 0.86 0.92 0.89 48100.0 0.89
2020-09-10 1.0 0.9 0.9 0.95 35500.0 0.95
2020-09-09 0.95 0.91 0.95 0.92 18400.0 0.92
2020-09-08 0.95 0.91 0.94 0.92 24100.0 0.92
2020-09-04 0.94 0.9 0.94 0.94 70000.0 0.94
2020-09-03 0.99 0.91 0.97 0.93 55700.0 0.93
2020-09-02 0.98 0.92 0.97 0.96 109300.0 0.96
2020-09-01 0.98 0.94 0.94 0.94 48400.0 0.94
2020-08-31 1.01 0.95 1.0 0.98 57400.0 0.98
2020-08-28 1.04 0.95 0.99 1.0 62800.0 1.0
2020-08-27 1.08 0.93 0.94 0.99 94900.0 0.99
2020-08-26 1.0 0.93 1.0 0.97 44000.0 0.97
2020-08-25 0.98 0.9 0.9 0.97 81900.0 0.97
2020-08-24 1.02 0.91 1.02 0.99 167900.0 0.99
2020-08-21 1.1 1.0 1.1 1.01 174200.0 1.01
2020-08-20 1.08 1.01 1.02 1.03 540600.0 1.03
2020-08-19 1.29 1.16 1.29 1.18 962900.0 1.18
2020-08-18 1.27 1.11 1.14 1.19 970300.0 1.19
2020-08-17 1.16 1.0 1.11 1.14 461600.0 1.14
2020-08-14 1.17 1.1 1.16 1.11 217500.0 1.11
2020-08-13 1.19 1.16 1.16 1.18 28800.0 1.18
2020-08-12 1.18 1.16 1.17 1.16 72600.0 1.16
2020-08-11 1.2 1.16 1.18 1.19 92500.0 1.19
2020-08-10 1.21 1.16 1.21 1.17 71300.0 1.17
2020-08-07 1.19 1.16 1.17 1.19 92300.0 1.19
2020-08-06 1.28 1.17 1.23 1.18 446900.0 1.18
2020-08-05 1.5 1.16 1.2 1.35 1816200.0 1.35
2020-08-04 1.22 1.18 1.18 1.19 47500.0 1.19
2020-08-03 1.23 1.15 1.15 1.18 52300.0 1.18
2020-07-31 1.23 1.15 1.19 1.16 57400.0 1.16
2020-07-30 1.18 1.15 1.17 1.17 41500.0 1.17
2020-07-29 1.24 1.17 1.17 1.18 78600.0 1.18
2020-07-28 1.19 1.15 1.16 1.16 18500.0 1.16
2020-07-27 1.19 1.15 1.16 1.19 33500.0 1.19
2020-07-24 1.19 1.16 1.16 1.17 10700.0 1.17
2020-07-23 1.22 1.17 1.17 1.19 7600.0 1.19
2020-07-22 1.2 1.16 1.19 1.17 29600.0 1.17
2020-07-21 1.21 1.16 1.18 1.18 42700.0 1.18
2020-07-20 1.21 1.15 1.15 1.19 36500.0 1.19
2020-07-17 1.24 1.15 1.21 1.16 189200.0 1.16
2020-07-16 1.29 1.17 1.19 1.19 383600.0 1.19
2020-07-15 1.25 1.18 1.21 1.2 76000.0 1.2
2020-07-14 1.23 1.16 1.17 1.17 128500.0 1.17
2020-07-13 1.26 1.15 1.23 1.15 214600.0 1.15
2020-07-10 1.6 1.23 1.41 1.25 1822600.0 1.25
2020-07-09 1.34 1.18 1.2 1.3 524700.0 1.3
2020-07-08 1.24 1.2 1.2 1.21 14500.0 1.21
2020-07-07 1.22 1.17 1.17 1.18 25900.0 1.18
2020-07-06 1.23 1.14 1.14 1.22 98400.0 1.22
2020-07-02 1.24 1.17 1.17 1.17 37300.0 1.17
2020-07-01 1.24 1.16 1.16 1.17 12200.0 1.17
2020-06-30 1.2 1.13 1.13 1.16 21800.0 1.16
2020-06-29 1.23 1.17 1.17 1.18 4900.0 1.18
2020-06-26 1.21 1.15 1.21 1.18 111600.0 1.18
2020-06-25 1.24 1.16 1.24 1.19 4600.0 1.19
2020-06-24 1.24 1.16 1.18 1.16 28200.0 1.16
2020-06-23 1.23 1.17 1.21 1.18 30500.0 1.18
2020-06-22 1.19 1.15 1.18 1.15 37500.0 1.15
2020-06-19 1.24 1.15 1.22 1.15 73600.0 1.15
2020-06-18 1.22 1.15 1.18 1.17 54600.0 1.17
2020-06-17 1.24 1.15 1.17 1.17 58100.0 1.17
2020-06-16 1.48 1.15 1.15 1.19 577600.0 1.19
2020-06-15 1.27 1.12 1.19 1.22 79300.0 1.22
2020-06-12 1.46 1.2 1.41 1.25 195600.0 1.25
2020-06-11 1.8 1.26 1.56 1.26 1017900.0 1.26
2020-06-10 1.32 1.26 1.26 1.27 10000.0 1.27
2020-06-09 1.35 1.26 1.35 1.26 1800.0 1.26
2020-06-08 1.27 1.26 1.26 1.27 10400.0 1.27
2020-06-05 1.3 1.26 1.3 1.27 1600.0 1.27
2020-06-04 1.26 1.26 1.26 1.26 300.0 1.26
2020-06-03 1.28 1.26 1.26 1.28 101100.0 1.28
2020-06-02 1.26 1.18 1.25 1.26 9200.0 1.26
2020-06-01 1.35 1.2 1.35 1.2 1300.0 1.2
2020-05-29 1.24 1.11 1.11 1.2 4600.0 1.2
2020-05-28 1.25 1.19 1.19 1.23 4200.0 1.23
2020-05-27 1.27 1.27 1.27 1.27 0.0 1.27
2020-05-26 1.27 1.18 1.22 1.27 8900.0 1.27
2020-05-22 1.27 1.23 1.27 1.27 1600.0 1.27
2020-05-21 1.26 1.2 1.2 1.26 1700.0 1.26
2020-05-20 1.26 1.11 1.24 1.13 14700.0 1.13
2020-05-19 1.3 1.23 1.23 1.29 4000.0 1.29
2020-05-18 1.35 1.21 1.21 1.31 6100.0 1.31
2020-05-15 1.22 1.22 1.22 1.22 0.0 1.22
2020-05-14 1.3 1.14 1.3 1.22 4200.0 1.22
2020-05-13 1.3 1.11 1.21 1.3 8000.0 1.3
2020-05-12 1.3 1.3 1.3 1.3 1000.0 1.3
2020-05-11 1.31 1.22 1.31 1.3 3800.0 1.3
2020-05-08 1.36 1.27 1.27 1.36 1400.0 1.36
2020-05-07 1.36 1.36 1.36 1.36 0.0 1.36
2020-05-06 1.36 1.36 1.36 1.36 200.0 1.36
2020-05-05 1.37 1.36 1.37 1.36 2300.0 1.36
2020-05-04 1.45 1.28 1.45 1.35 8800.0 1.35
2020-05-01 1.42 1.36 1.39 1.42 3900.0 1.42
2020-04-30 1.43 1.35 1.42 1.35 2000.0 1.35
2020-04-29 1.4 1.32 1.32 1.38 33500.0 1.38
2020-04-28 1.38 1.27 1.27 1.35 6800.0 1.35
2020-04-27 1.27 1.17 1.17 1.27 4000.0 1.27
2020-04-24 1.16 1.16 1.16 1.16 0.0 1.16
2020-04-23 1.16 1.06 1.1 1.16 14600.0 1.16
2020-04-22 1.12 1.1 1.12 1.12 36000.0 1.12
2020-04-21 1.2 1.2 1.2 1.2 0.0 1.2
2020-04-20 1.2 1.2 1.2 1.2 3000.0 1.2
2020-04-17 1.19 1.19 1.19 1.19 700.0 1.19
2020-04-16 1.29 1.25 1.29 1.25 800.0 1.25
2020-04-15 1.19 1.19 1.19 1.19 0.0 1.19
2020-04-14 1.19 1.19 1.19 1.19 600.0 1.19
2020-04-13 1.23 1.18 1.22 1.2 8400.0 1.2
2020-04-09 1.21 1.21 1.21 1.21 400.0 1.21
2020-04-08 1.12 1.1 1.1 1.12 12000.0 1.12
2020-04-07 1.15 1.1 1.15 1.12 10000.0 1.12
2020-04-06 1.12 1.11 1.11 1.12 3300.0 1.12
2020-04-03 1.2 1.07 1.1 1.2 18700.0 1.2
2020-04-02 1.13 1.11 1.11 1.13 1300.0 1.13
2020-04-01 1.16 1.11 1.16 1.11 500.0 1.11
2020-03-31 1.14 1.14 1.14 1.14 1000.0 1.14
2020-03-30 1.22 1.15 1.22 1.15 500.0 1.15
2020-03-27 1.2 1.16 1.17 1.18 6800.0 1.18
2020-03-26 1.22 1.12 1.13 1.17 2800.0 1.17
2020-03-25 1.21 1.21 1.21 1.21 500.0 1.21
2020-03-24 1.21 1.1 1.15 1.21 3700.0 1.21
2020-03-23 1.17 1.09 1.16 1.09 1500.0 1.09
2020-03-20 1.16 1.16 1.16 1.16 1200.0 1.16
2020-03-19 1.24 1.08 1.11 1.22 10500.0 1.22
2020-03-18 1.17 1.1 1.17 1.12 5200.0 1.12
2020-03-17 1.22 1.15 1.2 1.2 9800.0 1.2
2020-03-16 1.28 1.2 1.2 1.24 3100.0 1.24
2020-03-13 1.37 1.25 1.31 1.25 41300.0 1.25
2020-03-12 1.42 1.3 1.42 1.33 8500.0 1.33
2020-03-11 1.47 1.41 1.47 1.41 700.0 1.41
2020-03-10 1.42 1.35 1.35 1.4 16600.0 1.4
2020-03-09 1.41 1.33 1.33 1.37 8300.0 1.37
2020-03-06 1.56 1.46 1.51 1.46 4200.0 1.46
2020-03-05 1.54 1.48 1.48 1.52 3000.0 1.52
2020-03-04 1.55 1.5 1.55 1.53 8100.0 1.53
2020-03-03 1.65 1.51 1.63 1.55 2200.0 1.55
2020-03-02 1.66 1.58 1.6 1.66 11800.0 1.66
2020-02-28 1.57 1.45 1.52 1.52 10900.0 1.52
2020-02-27 1.69 1.44 1.68 1.54 60000.0 1.54
2020-02-26 1.74 1.62 1.64 1.67 47300.0 1.67
2020-02-25 1.8 1.66 1.75 1.66 8800.0 1.66
2020-02-24 1.92 1.74 1.74 1.8 487200.0 1.8
2020-02-21 1.73 1.46 1.46 1.68 255300.0 1.68
2020-02-20 1.52 1.38 1.42 1.51 11100.0 1.51
2020-02-19 1.48 1.42 1.44 1.48 1400.0 1.48
2020-02-18 1.49 1.46 1.46 1.48 1000.0 1.48