GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary shareのデータ

GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary shareの基本情報

名前 GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share
ティッカー GHG
国 nan
上場年 2018.0
セクター Consumer Services

GreenTree Hospitality Group Ltd. 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 13.2 12.98 12.98 13.19 31300.0 13.19
2021-02-12 13.2 12.95 13.03 13.14 8500.0 13.14
2021-02-11 13.25 13.0 13.08 13.0 23600.0 13.0
2021-02-10 13.29 13.04 13.05 13.18 9400.0 13.18
2021-02-09 13.3 12.98 13.2 13.0 18800.0 13.0
2021-02-08 13.3 13.13 13.2 13.27 22400.0 13.27
2021-02-05 13.28 12.93 13.0 13.2 38000.0 13.2
2021-02-04 13.09 12.94 12.98 13.0 14400.0 13.0
2021-02-03 13.1 12.87 12.87 13.0 17000.0 13.0
2021-02-02 13.08 12.73 12.75 13.08 14900.0 13.08
2021-02-01 13.04 12.61 12.95 12.66 30700.0 12.66
2021-01-29 13.09 12.75 12.97 12.92 43600.0 12.92
2021-01-28 13.09 12.85 13.04 13.06 21500.0 13.06
2021-01-27 13.08 12.75 13.0 13.01 22100.0 13.01
2021-01-26 13.08 12.85 12.97 13.0 17700.0 13.0
2021-01-25 13.09 12.82 13.0 12.95 20800.0 12.95
2021-01-22 13.15 12.82 13.0 13.14 14600.0 13.14
2021-01-21 13.16 12.95 13.0 13.15 10200.0 13.15
2021-01-20 13.24 12.96 13.0 13.0 14000.0 13.0
2021-01-19 13.25 12.75 13.25 13.0 34100.0 13.0
2021-01-15 13.23 12.84 13.04 13.21 9500.0 13.21
2021-01-14 13.3 12.9 13.3 13.03 27600.0 13.03
2021-01-13 13.3 12.97 13.17 13.28 13100.0 13.28
2021-01-12 13.3 12.82 13.09 13.3 26200.0 13.3
2021-01-11 13.2 12.76 13.2 13.0 13100.0 13.0
2021-01-08 13.3 12.93 13.0 13.22 11900.0 13.22
2021-01-07 13.28 12.69 12.75 13.0 20300.0 13.0
2021-01-06 13.3 12.79 13.3 12.86 25500.0 12.86
2021-01-05 13.8 13.32 13.8 13.51 23400.0 13.51
2021-01-04 13.8 12.64 13.4 13.8 38400.0 13.8
2020-12-31 13.4 13.25 13.4 13.4 12400.0 13.4
2020-12-30 13.4 13.01 13.25 13.35 19400.0 13.35
2020-12-29 13.34 13.01 13.04 13.25 10300.0 13.25
2020-12-28 13.43 12.9 12.96 13.0 30700.0 13.0
2020-12-24 13.25 12.75 12.8 13.01 14700.0 13.01
2020-12-23 12.99 12.72 12.99 12.87 11200.0 12.87
2020-12-22 13.05 12.51 12.92 12.87 22400.0 12.87
2020-12-21 13.1 12.6 13.05 13.01 22200.0 13.01
2020-12-18 13.25 13.0 13.09 13.1 24900.0 13.1
2020-12-17 13.13 12.9 13.08 12.99 53200.0 12.99
2020-12-16 13.25 12.94 13.03 13.14 23000.0 13.14
2020-12-15 13.03 12.66 12.66 12.89 29700.0 12.89
2020-12-14 12.97 12.31 12.63 12.76 51100.0 12.76
2020-12-11 12.73 12.3 12.65 12.63 31500.0 12.63
2020-12-10 12.79 12.35 12.45 12.58 19600.0 12.58
2020-12-09 12.85 12.29 12.67 12.85 54400.0 12.85
2020-12-08 12.93 12.59 12.85 12.61 23600.0 12.61
2020-12-07 13.22 12.53 13.2 12.98 49400.0 12.98
2020-12-04 13.29 12.3 12.49 13.13 79100.0 13.13
2020-12-03 12.46 11.89 11.98 12.35 86600.0 12.35
2020-12-02 12.45 11.88 12.1 12.05 47100.0 12.05
2020-12-01 12.56 11.94 11.94 12.25 69600.0 12.25
2020-11-30 12.45 11.76 12.45 11.88 82500.0 11.88
2020-11-27 12.87 12.35 12.45 12.65 26000.0 12.65
2020-11-25 12.93 12.45 12.89 12.45 67500.0 12.45
2020-11-24 13.3 12.85 13.17 13.03 19500.0 13.03
2020-11-23 13.57 12.89 13.42 13.01 37300.0 13.01
2020-11-20 13.74 13.09 13.5 13.18 50500.0 13.18
2020-11-19 13.69 13.5 13.64 13.52 9700.0 13.52
2020-11-18 13.8 13.5 13.6 13.69 49600.0 13.69
2020-11-17 13.59 12.96 13.0 13.59 30300.0 13.59
2020-11-16 13.26 13.02 13.26 13.1 14600.0 13.1
2020-11-13 13.25 12.93 13.0 13.14 9500.0 13.14
2020-11-12 13.5 12.9 13.0 13.25 24500.0 13.25
2020-11-11 13.5 13.2 13.49 13.25 15700.0 13.25
2020-11-10 13.5 12.87 13.09 13.5 26300.0 13.5
2020-11-09 13.6 12.86 12.96 12.86 47000.0 12.86
2020-11-06 13.3 12.75 12.87 12.75 21000.0 12.75
2020-11-05 13.42 12.93 12.98 12.94 15000.0 12.94
2020-11-04 13.2 12.85 12.96 12.94 11300.0 12.94
2020-11-03 13.32 12.76 13.14 12.79 17600.0 12.79
2020-11-02 13.43 13.08 13.26 13.08 16400.0 13.08
2020-10-30 13.4 13.18 13.36 13.26 40700.0 13.26
2020-10-29 13.83 13.38 13.5 13.42 14600.0 13.42
2020-10-28 13.6 13.1 13.54 13.6 31600.0 13.6
2020-10-27 13.84 13.5 13.53 13.58 15700.0 13.58
2020-10-26 13.73 13.3 13.5 13.58 9600.0 13.58
2020-10-23 13.92 13.5 13.51 13.61 27900.0 13.61
2020-10-22 13.91 13.37 13.6 13.49 37500.0 13.49
2020-10-21 13.89 13.27 13.64 13.8 12600.0 13.8
2020-10-20 13.69 13.13 13.47 13.56 11300.0 13.56
2020-10-19 13.99 13.01 13.99 13.25 7800.0 13.25
2020-10-16 14.14 13.17 13.17 13.8 15300.0 13.8
2020-10-15 13.35 13.0 13.05 13.24 15400.0 13.24
2020-10-14 13.71 13.1 13.25 13.1 19000.0 13.1
2020-10-13 13.97 13.29 13.93 13.39 19600.0 13.39
2020-10-12 14.2 13.79 14.07 14.07 34800.0 14.07
2020-10-09 13.82 13.25 13.35 13.82 15500.0 13.82
2020-10-08 13.96 13.1 13.79 13.45 12500.0 13.45
2020-10-07 14.18 13.57 13.98 13.59 11200.0 13.59
2020-10-06 14.1 13.64 14.1 13.83 17200.0 13.83
2020-10-05 14.07 13.5 13.98 14.05 20000.0 14.05
2020-10-02 13.88 13.35 13.88 13.59 13700.0 13.59
2020-10-01 13.67 13.38 13.67 13.52 24000.0 13.52
2020-09-30 13.77 13.31 13.57 13.59 25800.0 13.59
2020-09-29 14.2 13.54 14.2 13.77 30700.0 13.77
2020-09-28 14.4 13.77 14.23 13.84 47800.0 13.84
2020-09-25 14.0 12.92 12.94 13.78 69700.0 13.78
2020-09-24 12.88 12.35 12.85 12.54 28600.0 12.54
2020-09-23 13.28 12.65 12.97 12.9 20700.0 12.9
2020-09-22 12.97 12.69 12.81 12.84 14900.0 12.84
2020-09-21 13.03 12.5 12.86 12.67 28100.0 12.67
2020-09-18 13.2 12.93 13.1 13.0 9400.0 13.0
2020-09-17 13.43 12.85 12.85 13.1 20300.0 13.1
2020-09-16 13.12 12.88 12.89 13.0 18800.0 13.0
2020-09-15 13.11 12.84 13.0 13.0 62900.0 13.0
2020-09-14 13.17 12.88 13.04 12.96 27200.0 12.96
2020-09-11 13.28 12.91 13.11 13.04 22500.0 13.04
2020-09-10 13.84 13.11 13.84 13.18 47500.0 13.18
2020-09-09 13.81 13.0 13.0 13.61 70500.0 13.61
2020-09-08 13.16 12.72 13.05 12.85 24100.0 12.85
2020-09-04 13.31 12.93 13.05 13.25 39300.0 13.25
2020-09-03 13.34 13.06 13.3 13.17 22900.0 13.17
2020-09-02 13.54 13.19 13.36 13.49 37300.0 13.49
2020-09-01 14.0 13.27 14.0 13.32 57500.0 13.32
2020-08-31 14.35 13.93 14.25 13.98 50700.0 13.98
2020-08-28 14.32 13.6 13.6 14.17 158300.0 14.17
2020-08-27 13.54 12.89 13.03 13.54 287700.0 13.54
2020-08-26 13.06 12.79 13.02 12.96 184300.0 12.96
2020-08-25 13.1 12.88 12.93 13.05 164300.0 13.05
2020-08-24 13.17 12.85 13.05 12.93 214000.0 12.93
2020-08-21 13.14 12.83 13.02 13.05 188300.0 13.05
2020-08-20 13.02 12.77 12.83 12.95 154400.0 12.95
2020-08-19 13.0 12.5 12.53 12.9 159100.0 12.9
2020-08-18 12.67 12.26 12.31 12.53 170900.0 12.53
2020-08-17 12.63 12.16 12.23 12.43 145800.0 12.43
2020-08-14 12.85 12.06 12.55 12.35 122800.0 12.35
2020-08-13 13.11 12.56 13.11 12.71 278000.0 12.71
2020-08-12 13.27 12.61 12.95 13.1 182300.0 13.1
2020-08-11 13.22 12.21 12.27 12.92 196900.0 12.92
2020-08-10 12.48 12.02 12.14 12.26 144700.0 12.26
2020-08-07 12.67 12.05 12.57 12.11 111300.0 12.11
2020-08-06 13.23 12.59 13.09 12.76 126000.0 12.76
2020-08-05 13.22 12.83 12.92 13.11 142900.0 13.11
2020-08-04 13.04 12.52 12.69 12.95 130200.0 12.95
2020-08-03 13.47 12.56 12.93 12.88 164200.0 12.88
2020-07-31 13.06 12.5 12.59 12.93 165000.0 12.93
2020-07-30 12.74 12.36 12.48 12.59 115400.0 12.59
2020-07-29 12.72 12.11 12.25 12.63 129000.0 12.63
2020-07-28 12.78 12.0 12.78 12.17 107300.0 12.17
2020-07-27 12.99 12.5 12.81 12.71 78000.0 12.71
2020-07-24 13.13 12.78 13.02 12.87 37800.0 12.87
2020-07-23 13.48 13.04 13.35 13.14 24600.0 13.14
2020-07-22 13.65 13.2 13.65 13.36 101600.0 13.36
2020-07-21 14.1 13.58 14.1 13.73 62400.0 13.73
2020-07-20 14.07 13.61 13.7 13.85 116000.0 13.85
2020-07-17 13.65 13.25 13.29 13.51 34100.0 13.51
2020-07-16 13.46 13.22 13.27 13.28 35700.0 13.28
2020-07-15 13.69 13.22 13.22 13.46 36600.0 13.46
2020-07-14 13.4 12.9 13.15 13.3 75600.0 13.3
2020-07-13 13.66 13.15 13.2 13.33 47700.0 13.33
2020-07-10 13.88 13.21 13.74 13.32 55300.0 13.32
2020-07-09 13.98 13.52 13.69 13.72 68900.0 13.72
2020-07-08 14.09 13.6 13.96 13.64 62800.0 13.64
2020-07-07 14.5 13.8 14.4 13.85 70100.0 13.85
2020-07-06 14.5 13.86 13.88 14.4 106500.0 14.4
2020-07-02 13.95 13.53 13.79 13.57 80300.0 13.57
2020-07-01 13.74 13.34 13.45 13.65 66900.0 13.65
2020-06-30 13.64 13.26 13.26 13.48 74200.0 13.48
2020-06-29 13.3 13.05 13.25 13.24 96100.0 13.24
2020-06-26 13.5 13.06 13.34 13.23 71500.0 13.23
2020-06-25 13.8 13.2 13.48 13.37 75800.0 13.37
2020-06-24 14.13 13.51 14.13 13.64 66800.0 13.64
2020-06-23 14.25 14.05 14.23 14.14 60900.0 14.14
2020-06-22 14.5 13.9 14.48 14.19 77700.0 14.19
2020-06-19 14.5 14.36 14.36 14.42 94000.0 14.42
2020-06-18 14.54 14.3 14.35 14.36 101900.0 14.36
2020-06-17 14.51 14.0 14.02 14.33 78400.0 14.33
2020-06-16 14.49 13.94 14.27 14.02 87400.0 14.02
2020-06-15 14.33 13.4 13.4 14.0 113600.0 14.0
2020-06-12 13.82 13.31 13.31 13.42 75600.0 13.42
2020-06-11 13.82 13.24 13.55 13.36 104700.0 13.36
2020-06-10 13.93 13.53 13.84 13.71 89800.0 13.71
2020-06-09 14.3 13.75 14.15 13.85 82200.0 13.85
2020-06-08 14.24 13.13 13.13 14.19 100000.0 14.19
2020-06-05 14.66 13.1 14.39 13.12 190900.0 13.12
2020-06-04 14.64 13.53 14.5 14.02 177700.0 14.02
2020-06-03 14.97 13.78 13.98 14.6 152200.0 14.6
2020-06-02 15.17 13.52 14.7 13.88 210600.0 13.88
2020-06-01 14.97 13.31 13.6 14.45 319400.0 14.45
2020-05-29 13.69 12.21 12.9 13.27 624900.0 13.27
2020-05-28 12.08 11.65 12.0 11.73 75300.0 11.73
2020-05-27 12.1 11.85 11.95 12.02 87600.0 12.02
2020-05-26 12.0 11.68 11.83 11.78 66800.0 11.78
2020-05-22 11.87 11.36 11.82 11.54 59500.0 11.54
2020-05-21 12.13 11.88 11.97 11.92 59800.0 11.92
2020-05-20 12.65 11.9 12.45 11.98 54400.0 11.98
2020-05-19 13.3 12.37 12.5 12.38 83400.0 12.38
2020-05-18 13.28 12.27 13.07 12.43 80400.0 12.43
2020-05-15 13.49 12.86 12.88 13.07 87500.0 13.07
2020-05-14 13.2 12.25 12.54 13.14 79700.0 13.14
2020-05-13 12.85 12.25 12.44 12.79 58900.0 12.79
2020-05-12 13.07 12.42 12.91 12.44 89300.0 12.44
2020-05-11 13.0 12.33 12.71 12.81 65900.0 12.81
2020-05-08 13.5 12.6 12.69 13.0 130300.0 13.0
2020-05-07 12.7 12.37 12.7 12.69 59700.0 12.69
2020-05-06 12.7 12.31 12.54 12.56 55300.0 12.56
2020-05-05 12.66 12.4 12.6 12.5 70200.0 12.5
2020-05-04 12.93 12.4 12.74 12.6 105900.0 12.6
2020-05-01 12.7 12.08 12.33 12.62 63300.0 12.62
2020-04-30 12.7 12.01 12.5 12.44 100000.0 12.44
2020-04-29 12.77 12.1 12.5 12.47 90500.0 12.47
2020-04-28 12.57 12.16 12.33 12.33 60200.0 12.33
2020-04-27 12.6 11.94 12.29 12.19 49200.0 12.19
2020-04-24 12.58 12.08 12.55 12.27 53600.0 12.27
2020-04-23 12.87 12.3 12.69 12.35 87300.0 12.35
2020-04-22 13.0 12.16 12.43 12.84 98900.0 12.84
2020-04-21 12.5 11.65 11.99 12.21 85200.0 12.21
2020-04-20 12.25 11.65 11.7 12.09 80500.0 12.09
2020-04-17 11.88 11.15 11.15 11.76 76700.0 11.76
2020-04-16 11.46 10.98 11.06 11.35 127100.0 11.35
2020-04-15 11.2 10.86 10.98 11.05 114700.0 11.05
2020-04-14 11.08 10.61 10.61 10.96 97600.0 10.96
2020-04-13 10.6 10.41 10.6 10.41 92700.0 10.41
2020-04-09 10.64 10.4 10.45 10.57 51000.0 10.57
2020-04-08 10.59 10.27 10.59 10.39 54600.0 10.39
2020-04-07 10.95 10.4 10.93 10.49 82200.0 10.49
2020-04-06 10.91 10.36 10.65 10.72 68000.0 10.72
2020-04-03 10.81 10.23 10.79 10.23 90800.0 10.23
2020-04-02 11.22 10.14 10.86 10.62 63500.0 10.62
2020-04-01 11.05 10.54 10.65 10.79 91600.0 10.79
2020-03-31 11.26 10.78 10.96 10.97 84000.0 10.97
2020-03-30 11.16 10.48 10.77 10.99 48300.0 10.99
2020-03-27 11.05 10.61 10.88 10.71 84400.0 10.71
2020-03-26 11.35 10.65 11.17 11.14 62800.0 11.14
2020-03-25 11.68 11.0 11.24 11.13 94500.0 11.13
2020-03-24 11.54 10.8 11.16 11.24 120500.0 11.24
2020-03-23 11.22 10.6 11.13 10.92 88400.0 10.92
2020-03-20 12.43 11.2 11.5 11.23 183100.0 11.23
2020-03-19 11.37 10.46 10.5 11.2 202600.0 11.2
2020-03-18 11.21 9.79 11.21 10.54 162600.0 10.54
2020-03-17 11.68 11.01 11.25 11.36 157200.0 11.36
2020-03-16 11.52 10.61 11.15 11.27 171300.0 11.27
2020-03-13 11.69 11.24 11.6 11.55 166400.0 11.55
2020-03-12 11.81 11.0 11.81 11.63 181500.0 11.63
2020-03-11 12.3 11.8 11.93 12.19 190300.0 12.19
2020-03-10 12.3 11.7 11.9 12.02 140000.0 12.02
2020-03-09 12.1 11.62 11.8 11.9 204700.0 11.9
2020-03-06 12.12 11.76 11.91 12.07 144000.0 12.07
2020-03-05 12.03 11.56 11.66 11.98 211700.0 11.98
2020-03-04 11.86 11.46 11.65 11.86 155400.0 11.86
2020-03-03 11.71 11.31 11.43 11.59 141800.0 11.59
2020-03-02 11.69 11.3 11.54 11.44 159200.0 11.44
2020-02-28 11.59 11.22 11.51 11.51 178600.0 11.51
2020-02-27 11.89 11.51 11.67 11.55 161300.0 11.55
2020-02-26 12.03 11.36 11.91 11.65 166100.0 11.65
2020-02-25 11.95 11.67 11.75 11.8 155100.0 11.8
2020-02-24 11.97 11.34 11.63 11.76 189400.0 11.76
2020-02-21 12.43 11.87 12.13 11.91 162700.0 11.91
2020-02-20 12.33 11.82 11.88 12.3 146300.0 12.3
2020-02-19 12.08 11.13 11.35 12.0 152400.0 12.0
2020-02-18 11.94 11.02 11.94 11.15 93500.0 11.15