Glory Star New Media Group Holdings Limited Ordinary Shareのデータ

Glory Star New Media Group Holdings Limited Ordinary Shareの基本情報

名前 Glory Star New Media Group Holdings Limited Ordinary Share
ティッカー GSMG
国 China
上場年 2018.0
セクター Technology

Glory Star New Media Group Holdings Limited Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.09 3.84 4.06 4.01 87600.0 4.01
2021-02-12 4.18 4.03 4.1 4.06 22300.0 4.06
2021-02-11 4.35 4.04 4.1 4.11 94900.0 4.11
2021-02-10 4.24 4.06 4.14 4.16 18900.0 4.16
2021-02-09 4.29 4.03 4.07 4.13 350300.0 4.13
2021-02-08 4.15 3.95 4.03 4.0 71400.0 4.0
2021-02-05 4.27 3.8 4.02 4.03 186200.0 4.03
2021-02-04 3.75 3.5 3.6 3.75 11100.0 3.75
2021-02-03 3.76 3.43 3.43 3.6 31700.0 3.6
2021-02-02 3.44 3.33 3.33 3.42 10700.0 3.42
2021-02-01 3.4 3.17 3.23 3.36 61400.0 3.36
2021-01-29 3.53 3.25 3.32 3.4 16100.0 3.4
2021-01-28 3.72 3.42 3.72 3.42 30400.0 3.42
2021-01-27 3.71 3.55 3.71 3.6 18000.0 3.6
2021-01-26 3.77 3.65 3.69 3.68 36100.0 3.68
2021-01-25 3.73 3.54 3.55 3.73 50000.0 3.73
2021-01-22 3.88 3.4 3.88 3.55 83200.0 3.55
2021-01-21 4.28 3.67 4.28 3.89 108200.0 3.89
2021-01-20 4.25 4.06 4.15 4.24 172400.0 4.24
2021-01-19 4.22 3.49 3.49 4.05 457000.0 4.05
2021-01-15 4.46 2.9 2.9 3.38 1280500.0 3.38
2021-01-14 2.75 2.65 2.71 2.71 30100.0 2.71
2021-01-13 2.74 2.66 2.74 2.73 27300.0 2.73
2021-01-12 2.73 2.67 2.72 2.72 5000.0 2.72
2021-01-11 2.75 2.67 2.75 2.67 8200.0 2.67
2021-01-08 2.78 2.66 2.73 2.75 22600.0 2.75
2021-01-07 2.71 2.51 2.58 2.71 23800.0 2.71
2021-01-06 2.7 2.62 2.67 2.62 13600.0 2.62
2021-01-05 2.68 2.51 2.65 2.67 38000.0 2.67
2021-01-04 2.76 2.64 2.76 2.72 10200.0 2.72
2020-12-31 2.75 2.65 2.71 2.75 21900.0 2.75
2020-12-30 2.74 2.63 2.73 2.7 6900.0 2.7
2020-12-29 2.75 2.6 2.64 2.73 23100.0 2.73
2020-12-28 2.73 2.6 2.63 2.66 11600.0 2.66
2020-12-24 2.66 2.61 2.66 2.63 6700.0 2.63
2020-12-23 2.7 2.61 2.63 2.66 8500.0 2.66
2020-12-22 2.71 2.62 2.66 2.65 9700.0 2.65
2020-12-21 2.85 2.65 2.83 2.71 33900.0 2.71
2020-12-18 2.85 2.74 2.82 2.82 29500.0 2.82
2020-12-17 2.82 2.72 2.72 2.8 31500.0 2.8
2020-12-16 2.77 2.74 2.76 2.77 7400.0 2.77
2020-12-15 2.81 2.73 2.74 2.81 9300.0 2.81
2020-12-14 2.85 2.6 2.76 2.74 18800.0 2.74
2020-12-11 2.8 2.66 2.79 2.69 16700.0 2.69
2020-12-10 2.87 2.8 2.87 2.83 7800.0 2.83
2020-12-09 2.94 2.8 2.83 2.82 23900.0 2.82
2020-12-08 2.97 2.77 2.77 2.83 46300.0 2.83
2020-12-07 2.84 2.66 2.84 2.78 19100.0 2.78
2020-12-04 2.77 2.66 2.67 2.77 4100.0 2.77
2020-12-03 2.76 2.68 2.68 2.73 11100.0 2.73
2020-12-02 2.72 2.49 2.63 2.72 8900.0 2.72
2020-12-01 2.79 2.64 2.64 2.69 24400.0 2.69
2020-11-30 2.83 2.64 2.82 2.69 49900.0 2.69
2020-11-27 2.68 2.56 2.67 2.66 13600.0 2.66
2020-11-25 2.75 2.61 2.61 2.67 71200.0 2.67
2020-11-24 2.89 2.65 2.76 2.68 25900.0 2.68
2020-11-23 2.94 2.81 2.91 2.84 18300.0 2.84
2020-11-20 2.84 2.64 2.66 2.83 31200.0 2.83
2020-11-19 2.73 2.48 2.73 2.6 89800.0 2.6
2020-11-18 3.0 2.66 2.88 2.71 132600.0 2.71
2020-11-17 4.35 2.71 3.95 2.82 1211400.0 2.82
2020-11-16 2.71 2.61 2.7 2.68 3700.0 2.68
2020-11-13 2.79 2.6 2.65 2.6 20500.0 2.6
2020-11-12 2.62 2.53 2.62 2.59 21000.0 2.59
2020-11-11 2.7 2.54 2.54 2.65 23000.0 2.65
2020-11-10 2.71 2.59 2.67 2.69 7900.0 2.69
2020-11-09 2.75 2.47 2.72 2.68 17600.0 2.68
2020-11-06 2.79 2.72 2.79 2.72 14800.0 2.72
2020-11-05 2.82 2.73 2.8 2.75 19900.0 2.75
2020-11-04 2.81 2.7 2.72 2.74 16500.0 2.74
2020-11-03 2.86 2.69 2.86 2.72 16700.0 2.72
2020-11-02 2.8 2.69 2.8 2.71 13700.0 2.71
2020-10-30 2.87 2.64 2.72 2.8 27300.0 2.8
2020-10-29 2.82 2.68 2.68 2.73 22100.0 2.73
2020-10-28 2.78 2.51 2.53 2.78 21400.0 2.78
2020-10-27 2.79 2.53 2.55 2.7 25900.0 2.7
2020-10-26 2.65 2.54 2.63 2.63 22600.0 2.63
2020-10-23 2.78 2.68 2.74 2.7 26300.0 2.7
2020-10-22 2.74 2.69 2.72 2.73 24100.0 2.73
2020-10-21 2.74 2.71 2.72 2.71 21800.0 2.71
2020-10-20 2.74 2.66 2.68 2.7 24400.0 2.7
2020-10-19 2.82 2.68 2.82 2.7 24400.0 2.7
2020-10-16 2.78 2.62 2.62 2.68 22100.0 2.68
2020-10-15 2.8 2.6 2.66 2.67 33700.0 2.67
2020-10-14 2.8 2.54 2.66 2.71 77900.0 2.71
2020-10-13 2.65 2.61 2.61 2.65 2700.0 2.65
2020-10-12 2.71 2.64 2.71 2.68 18700.0 2.68
2020-10-09 2.83 2.75 2.77 2.82 22000.0 2.82
2020-10-08 2.9 2.7 2.86 2.82 63200.0 2.82
2020-10-07 2.99 2.65 2.99 2.97 36900.0 2.97
2020-10-06 3.0 2.87 2.96 2.97 9200.0 2.97
2020-10-05 2.95 2.71 2.8 2.92 45600.0 2.92
2020-10-02 2.9 2.75 2.75 2.9 6700.0 2.9
2020-10-01 2.9 2.59 2.76 2.9 75200.0 2.9
2020-09-30 3.0 2.7 2.87 2.8 11300.0 2.8
2020-09-29 2.99 2.92 2.99 2.97 20700.0 2.97
2020-09-28 2.99 2.69 2.99 2.89 41500.0 2.89
2020-09-25 3.04 2.25 3.0 3.04 237300.0 3.04
2020-09-24 3.16 3.02 3.16 3.02 16900.0 3.02
2020-09-23 3.38 3.1 3.2 3.1 73700.0 3.1
2020-09-22 3.31 3.0 3.3 3.0 13000.0 3.0
2020-09-21 3.67 3.25 3.42 3.4 77000.0 3.4
2020-09-18 3.64 3.45 3.55 3.57 30200.0 3.57
2020-09-17 3.8 3.25 3.8 3.69 41200.0 3.69
2020-09-16 3.74 3.3 3.3 3.67 62100.0 3.67
2020-09-15 3.3 2.96 3.0 3.12 37500.0 3.12
2020-09-14 3.2 2.89 2.89 3.01 50200.0 3.01
2020-09-11 2.9 2.88 2.9 2.88 3000.0 2.88
2020-09-10 3.06 2.97 3.06 3.0 10000.0 3.0
2020-09-09 3.05 3.01 3.01 3.05 700.0 3.05
2020-09-08 3.29 3.1 3.29 3.1 6900.0 3.1
2020-09-04 3.22 3.12 3.22 3.14 900.0 3.14
2020-09-03 3.22 3.16 3.17 3.22 4900.0 3.22
2020-09-02 3.28 3.17 3.28 3.2 14900.0 3.2
2020-09-01 3.39 3.2 3.39 3.35 31500.0 3.35
2020-08-31 3.62 3.45 3.45 3.5 16400.0 3.5
2020-08-28 3.78 3.48 3.49 3.49 5100.0 3.49
2020-08-27 3.53 3.45 3.49 3.45 14800.0 3.45
2020-08-26 3.61 3.36 3.5 3.41 29000.0 3.41
2020-08-25 3.67 3.54 3.67 3.54 17800.0 3.54
2020-08-24 3.66 3.54 3.59 3.58 10600.0 3.58
2020-08-21 3.6 3.55 3.6 3.56 4500.0 3.56
2020-08-20 3.65 3.56 3.65 3.57 2600.0 3.57
2020-08-19 3.65 3.58 3.6 3.63 5200.0 3.63
2020-08-18 3.8 3.55 3.8 3.55 9500.0 3.55
2020-08-17 3.75 3.52 3.52 3.57 10400.0 3.57
2020-08-14 3.8 3.54 3.8 3.59 28200.0 3.59
2020-08-13 3.95 3.67 3.67 3.77 3400.0 3.77
2020-08-12 4.06 3.72 3.86 3.74 28500.0 3.74
2020-08-11 3.95 3.84 3.9 3.87 35700.0 3.87
2020-08-10 3.97 3.84 3.97 3.93 4600.0 3.93
2020-08-07 3.89 3.83 3.83 3.84 6400.0 3.84
2020-08-06 3.96 3.85 3.85 3.9 19000.0 3.9
2020-08-05 4.14 3.83 3.83 3.85 30200.0 3.85
2020-08-04 4.0 3.82 3.91 3.82 20700.0 3.82
2020-08-03 4.25 3.97 4.0 3.98 62300.0 3.98
2020-07-31 3.95 3.67 3.94 3.86 38500.0 3.86
2020-07-30 4.18 3.82 3.89 3.88 81000.0 3.88
2020-07-29 4.0 3.8 4.0 3.85 63200.0 3.85
2020-07-28 4.39 3.96 3.96 4.1 93100.0 4.1
2020-07-27 4.14 3.92 4.12 4.06 19800.0 4.06
2020-07-24 4.25 3.87 4.2 4.12 55000.0 4.12
2020-07-23 4.7 4.04 4.21 4.1 234100.0 4.1
2020-07-22 3.87 3.78 3.85 3.78 21000.0 3.78
2020-07-21 3.87 3.68 3.76 3.85 32200.0 3.85
2020-07-20 3.85 3.57 3.85 3.85 19100.0 3.85
2020-07-17 3.85 3.83 3.83 3.85 8800.0 3.85
2020-07-16 3.87 3.8 3.84 3.85 29600.0 3.85
2020-07-15 3.92 3.83 3.92 3.85 11700.0 3.85
2020-07-14 4.0 3.52 3.8 3.88 90200.0 3.88
2020-07-13 3.95 3.73 3.9 3.78 15100.0 3.78
2020-07-10 3.98 3.78 3.78 3.9 6800.0 3.9
2020-07-09 4.0 3.8 4.0 3.81 27200.0 3.81
2020-07-08 4.0 3.8 3.84 3.98 76400.0 3.98
2020-07-07 4.0 3.61 3.95 3.75 39400.0 3.75
2020-07-06 3.87 3.65 3.65 3.73 19400.0 3.73
2020-07-02 3.45 3.31 3.44 3.42 20900.0 3.42
2020-07-01 3.67 3.38 3.58 3.5 21400.0 3.5
2020-06-30 3.85 3.62 3.81 3.67 55200.0 3.67
2020-06-29 4.04 3.9 4.04 3.9 20500.0 3.9
2020-06-26 4.04 3.7 3.92 4.03 19100.0 4.03
2020-06-25 4.08 3.95 3.95 3.95 17800.0 3.95
2020-06-24 4.1 3.9 4.1 3.9 29200.0 3.9
2020-06-23 4.25 3.95 4.11 4.1 191000.0 4.1
2020-06-22 4.16 3.92 4.16 3.98 7400.0 3.98
2020-06-19 4.2 3.88 4.07 4.07 24600.0 4.07
2020-06-18 4.15 3.83 3.86 4.13 20900.0 4.13
2020-06-17 3.94 3.8 3.8 3.92 41700.0 3.92
2020-06-16 4.0 3.81 3.81 3.82 19400.0 3.82
2020-06-15 4.03 3.67 3.82 3.97 8500.0 3.97
2020-06-12 3.99 3.78 3.85 3.94 26300.0 3.94
2020-06-11 4.13 3.75 3.77 3.78 58800.0 3.78
2020-06-10 4.53 3.87 4.51 3.99 99600.0 3.99
2020-06-09 5.0 4.23 4.23 4.51 389100.0 4.51
2020-06-08 4.49 3.96 4.32 4.49 81600.0 4.49
2020-06-05 4.51 3.63 3.63 4.51 76100.0 4.51
2020-06-04 3.7 3.49 3.67 3.63 16200.0 3.63
2020-06-03 3.6 3.41 3.6 3.55 15300.0 3.55
2020-06-02 3.53 3.35 3.36 3.53 18100.0 3.53
2020-06-01 3.52 3.19 3.2 3.31 23700.0 3.31
2020-05-29 3.2 2.82 3.2 3.19 105200.0 3.19
2020-05-28 3.59 3.08 3.25 3.09 79500.0 3.09
2020-05-27 3.54 3.13 3.13 3.2 66200.0 3.2
2020-05-26 3.6 3.06 3.5 3.06 71900.0 3.06
2020-05-22 3.99 3.37 3.74 3.49 58000.0 3.49
2020-05-21 4.05 3.71 4.05 3.75 76300.0 3.75
2020-05-20 4.29 4.0 4.29 4.0 42100.0 4.0
2020-05-19 4.38 3.9 4.0 4.38 73000.0 4.38
2020-05-18 4.87 3.95 4.75 4.18 131300.0 4.18
2020-05-15 4.47 3.65 3.88 4.35 224800.0 4.35
2020-05-14 3.74 2.52 2.52 3.56 290300.0 3.56
2020-05-13 3.19 2.27 3.19 2.44 58800.0 2.44
2020-05-12 3.44 2.88 3.03 3.21 137900.0 3.21
2020-05-11 3.17 2.73 2.73 3.07 84300.0 3.07
2020-05-08 3.0 2.6 2.71 2.6 67400.0 2.6
2020-05-07 2.74 2.6 2.7 2.63 43300.0 2.63
2020-05-06 3.16 2.66 2.89 2.66 56700.0 2.66
2020-05-05 3.45 2.82 3.15 2.88 102400.0 2.88
2020-05-04 3.63 3.2 3.43 3.26 54000.0 3.26
2020-05-01 4.39 3.38 4.22 3.39 82800.0 3.39
2020-04-30 3.84 3.14 3.7 3.22 41500.0 3.22
2020-04-29 4.23 3.57 3.95 3.71 37200.0 3.71
2020-04-28 4.45 3.91 4.45 3.91 30500.0 3.91
2020-04-27 4.75 4.15 4.49 4.36 27100.0 4.36
2020-04-24 4.81 4.53 4.76 4.59 29800.0 4.59
2020-04-23 5.16 4.61 5.15 4.74 61300.0 4.74
2020-04-22 5.2 4.73 4.94 5.07 50700.0 5.07
2020-04-21 4.9 4.65 4.9 4.73 54700.0 4.73
2020-04-20 4.95 4.61 4.72 4.89 41700.0 4.89
2020-04-17 4.89 4.47 4.78 4.88 153800.0 4.88
2020-04-16 4.8 4.61 4.8 4.7 2400.0 4.7
2020-04-15 4.75 3.99 4.15 4.5 96900.0 4.5
2020-04-14 4.45 4.0 4.45 4.24 78200.0 4.24
2020-04-13 4.27 4.19 4.25 4.2 7100.0 4.2
2020-04-09 4.45 4.1 4.3 4.37 57200.0 4.37
2020-04-08 4.36 4.13 4.15 4.16 12500.0 4.16
2020-04-07 4.71 4.33 4.5 4.33 10000.0 4.33
2020-04-06 4.65 4.09 4.25 4.49 85600.0 4.49
2020-04-03 4.21 3.99 4.21 4.17 18000.0 4.17
2020-04-02 4.45 4.13 4.43 4.21 44600.0 4.21
2020-04-01 4.47 4.13 4.22 4.36 62700.0 4.36
2020-03-31 4.18 3.94 4.17 4.12 11500.0 4.12
2020-03-30 4.46 3.86 4.02 4.18 54600.0 4.18
2020-03-27 4.32 4.01 4.1 4.27 12700.0 4.27
2020-03-26 4.35 4.1 4.15 4.31 52400.0 4.31
2020-03-25 4.24 3.41 3.65 4.15 68100.0 4.15
2020-03-24 3.7 2.75 3.54 3.6 42000.0 3.6
2020-03-23 3.58 2.71 3.5 3.46 100800.0 3.46
2020-03-20 3.59 3.14 3.25 3.5 100100.0 3.5
2020-03-19 3.29 2.89 3.02 3.22 140000.0 3.22
2020-03-18 3.2 2.5 2.77 3.2 85000.0 3.2
2020-03-17 3.46 3.0 3.25 3.18 86700.0 3.18
2020-03-16 3.72 2.96 3.71 3.13 122600.0 3.13
2020-03-13 2.99 2.37 2.5 2.93 156100.0 2.93
2020-03-12 2.5 2.08 2.11 2.44 168800.0 2.44
2020-03-11 2.21 2.05 2.12 2.18 293000.0 2.18
2020-03-10 2.3 1.99 2.0 2.18 308700.0 2.18
2020-03-09 2.0 1.85 1.85 1.97 213600.0 1.97
2020-03-06 2.04 1.8 2.03 1.98 104100.0 1.98
2020-03-05 1.9 1.82 1.88 1.87 20900.0 1.87
2020-03-04 1.82 1.65 1.65 1.8 33900.0 1.8
2020-03-03 1.82 1.54 1.82 1.57 73400.0 1.57
2020-03-02 1.82 1.6 1.75 1.82 17400.0 1.82
2020-02-28 1.83 1.46 1.56 1.67 127300.0 1.67
2020-02-27 1.73 1.59 1.73 1.6 52000.0 1.6
2020-02-26 1.74 1.58 1.72 1.66 43200.0 1.66
2020-02-25 1.97 1.68 1.94 1.7 75400.0 1.7
2020-02-24 2.0 1.82 1.97 1.9 29400.0 1.9
2020-02-21 2.12 1.65 2.12 2.02 367500.0 2.02
2020-02-20 2.74 2.0 2.45 2.05 280400.0 2.05
2020-02-19 3.74 2.25 3.69 2.31 547200.0 2.31
2020-02-18 10.35 6.4 10.3 6.9 333800.0 6.9