GSX Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Sharesのデータ

GSX Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Sharesの基本情報

名前 GSX Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Shares
ティッカー GSX
国 nan
上場年 2019.0
セクター Consumer Services

GSX Techedu Inc. American Depositary Shares three of which representing two Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.78 104.83 106.35 108.67 4230700.0 108.67
2021-02-12 105.4 96.25 97.06 103.87 3436400.0 103.87
2021-02-11 98.26 91.52 93.5 96.04 3532100.0 96.04
2021-02-10 93.98 88.65 92.04 93.31 4995200.0 93.31
2021-02-09 92.95 89.11 91.31 91.33 5377100.0 91.33
2021-02-08 93.68 88.18 90.0 91.4 4054700.0 91.4
2021-02-05 91.76 85.76 86.42 89.77 4151000.0 89.77
2021-02-04 88.48 80.6 84.24 86.9 7243800.0 86.9
2021-02-03 87.24 81.1 83.72 85.46 7748300.0 85.46
2021-02-02 90.88 81.38 90.54 83.46 9395600.0 83.46
2021-02-01 99.9 93.68 95.01 96.46 6998500.0 96.46
2021-01-29 108.43 98.4 101.3 105.01 9634500.0 105.01
2021-01-28 130.0 93.2 116.82 104.76 16300100.0 104.76
2021-01-27 149.05 117.5 140.26 142.7 32878300.0 142.7
2021-01-26 105.23 93.9 96.77 104.94 8346800.0 104.94
2021-01-25 115.48 95.53 101.19 98.12 22613900.0 98.12
2021-01-22 93.14 78.68 79.0 92.0 15801000.0 92.0
2021-01-21 79.3 66.51 70.0 78.08 6903900.0 78.08
2021-01-20 72.49 68.31 68.59 69.95 10711500.0 69.95
2021-01-19 67.5 62.3 62.88 65.96 5903300.0 65.96
2021-01-15 61.93 56.85 60.52 59.6 10855600.0 59.6
2021-01-14 63.21 54.52 54.6 58.24 7368600.0 58.24
2021-01-13 60.75 45.61 46.21 53.5 7595800.0 53.5
2021-01-12 48.79 45.78 48.34 46.21 2671100.0 46.21
2021-01-11 48.81 46.9 47.74 48.23 2042400.0 48.23
2021-01-08 48.81 47.12 47.38 48.52 2545000.0 48.52
2021-01-07 47.46 45.87 46.37 46.46 2302700.0 46.46
2021-01-06 48.22 45.11 48.22 46.43 3488500.0 46.43
2021-01-05 50.4 47.01 49.0 48.22 3722800.0 48.22
2021-01-04 51.66 48.4 51.44 48.75 3542500.0 48.75
2020-12-31 52.58 50.68 52.5 51.71 2683000.0 51.71
2020-12-30 53.88 51.16 52.0 52.48 2545200.0 52.48
2020-12-29 51.67 50.3 50.77 50.69 2455200.0 50.69
2020-12-28 55.25 50.62 55.0 50.95 4448300.0 50.95
2020-12-24 55.08 51.6 52.28 55.0 3484300.0 55.0
2020-12-23 54.26 51.72 52.84 52.35 8714500.0 52.35
2020-12-22 55.94 51.48 55.14 53.06 6048100.0 53.06
2020-12-21 59.23 55.16 58.85 55.2 5751100.0 55.2
2020-12-18 60.7 58.96 59.7 59.9 4029200.0 59.9
2020-12-17 60.5 58.52 58.9 60.0 2294700.0 60.0
2020-12-16 60.08 58.34 59.6 60.0 2091600.0 60.0
2020-12-15 60.96 57.98 60.24 59.0 3602300.0 59.0
2020-12-14 62.16 58.67 61.0 59.51 3576700.0 59.51
2020-12-11 64.89 61.6 64.5 62.21 4093200.0 62.21
2020-12-10 65.35 63.46 64.23 64.89 4038200.0 64.89
2020-12-09 65.65 61.41 62.65 64.82 2791800.0 64.82
2020-12-08 64.72 60.96 64.12 62.74 4063500.0 62.74
2020-12-07 74.33 61.78 68.7 64.72 9040100.0 64.72
2020-12-04 61.89 60.3 61.55 60.73 2586500.0 60.73
2020-12-03 62.91 60.53 61.99 61.2 5065400.0 61.2
2020-12-02 64.59 61.34 64.55 62.16 2488400.0 62.16
2020-12-01 65.67 63.14 64.51 64.38 1898600.0 64.38
2020-11-30 64.57 62.91 63.62 64.29 2962300.0 64.29
2020-11-27 64.16 60.66 63.27 63.61 2058400.0 63.61
2020-11-25 65.74 62.28 65.3 62.3 5586200.0 62.3
2020-11-24 67.61 63.47 63.61 65.08 4027400.0 65.08
2020-11-23 65.0 60.0 63.51 63.9 4978800.0 63.9
2020-11-20 66.3 53.75 56.6 65.66 22852600.0 65.66
2020-11-19 71.78 66.89 68.18 71.35 4704700.0 71.35
2020-11-18 70.85 67.29 70.6 68.01 2518600.0 68.01
2020-11-17 71.82 69.15 70.28 70.8 1815100.0 70.8
2020-11-16 72.24 69.03 69.21 71.01 2835300.0 71.01
2020-11-13 74.4 68.84 74.4 70.1 4381600.0 70.1
2020-11-12 74.6 71.55 72.34 73.93 1927500.0 73.93
2020-11-11 72.03 69.15 70.84 71.86 959000.0 71.86
2020-11-10 71.15 67.65 68.9 70.34 1646800.0 70.34
2020-11-09 72.79 68.31 71.26 69.23 3532000.0 69.23
2020-11-06 74.5 70.11 72.54 72.74 2166600.0 72.74
2020-11-05 76.26 70.5 74.5 72.65 2638000.0 72.65
2020-11-04 74.52 69.53 69.89 74.33 2895200.0 74.33
2020-11-03 69.85 64.21 64.36 68.66 4817900.0 68.66
2020-11-02 68.0 63.31 67.91 65.51 5253300.0 65.51
2020-10-30 69.42 66.11 68.99 66.42 4361900.0 66.42
2020-10-29 71.41 67.64 68.55 68.9 5448500.0 68.9
2020-10-28 70.79 67.1 67.27 69.05 3833700.0 69.05
2020-10-27 69.7 67.3 69.46 68.29 2482000.0 68.29
2020-10-26 69.39 66.21 66.46 67.97 2817000.0 67.97
2020-10-23 71.16 66.46 70.0 67.16 4525900.0 67.16
2020-10-22 73.76 69.04 69.99 69.8 8394200.0 69.8
2020-10-21 80.75 69.81 80.36 71.23 19056700.0 71.23
2020-10-20 104.95 99.2 100.81 102.94 3075000.0 102.94
2020-10-19 113.0 98.38 113.0 100.73 4939800.0 100.73
2020-10-16 108.83 105.65 108.09 107.02 2671800.0 107.02
2020-10-15 111.55 105.69 110.39 107.92 1407400.0 107.92
2020-10-14 116.19 109.26 116.19 110.92 2665300.0 110.92
2020-10-13 115.18 112.3 115.0 114.64 977800.0 114.64
2020-10-12 119.94 114.06 116.64 114.99 1915900.0 114.99
2020-10-09 115.88 101.79 102.45 114.55 2841900.0 114.55
2020-10-08 105.5 101.58 104.81 102.15 1087600.0 102.15
2020-10-07 103.88 96.3 96.58 103.62 1934400.0 103.62
2020-10-06 98.52 94.54 94.9 94.81 2640700.0 94.81
2020-10-05 95.06 91.04 93.6 94.71 1012300.0 94.71
2020-10-02 96.28 90.0 90.0 93.1 1809000.0 93.1
2020-10-01 94.0 89.46 91.34 93.2 1561900.0 93.2
2020-09-30 95.63 89.29 92.96 90.11 3349400.0 90.11
2020-09-29 96.89 92.41 96.7 93.98 3867700.0 93.98
2020-09-28 102.26 95.85 100.57 97.76 4088200.0 97.76
2020-09-25 100.74 94.37 100.0 98.91 4826800.0 98.91
2020-09-24 105.84 100.23 105.04 100.99 3413900.0 100.99
2020-09-23 109.45 104.51 105.44 106.0 4310600.0 106.0
2020-09-22 105.63 102.72 104.55 105.6 2000700.0 105.6
2020-09-21 105.87 102.04 104.61 104.88 3039800.0 104.88
2020-09-18 106.87 103.01 106.0 106.52 3962800.0 106.52
2020-09-17 107.18 99.74 100.29 105.45 5717000.0 105.45
2020-09-16 104.2 95.72 99.02 104.17 3770600.0 104.17
2020-09-15 102.05 92.34 92.66 101.12 9937000.0 101.12
2020-09-14 92.75 85.71 86.09 91.12 4086500.0 91.12
2020-09-11 86.4 80.11 80.21 84.33 5048500.0 84.33
2020-09-10 80.32 76.01 79.07 80.06 2776000.0 80.06
2020-09-09 82.13 76.8 78.77 78.59 3204200.0 78.59
2020-09-08 79.0 72.51 77.5 78.42 3824800.0 78.42
2020-09-04 81.12 76.35 77.0 80.01 3781000.0 80.01
2020-09-03 82.0 77.23 80.04 78.75 4157800.0 78.75
2020-09-02 85.96 77.0 78.7 83.28 12410000.0 83.28
2020-09-01 95.46 88.39 88.87 94.69 4215800.0 94.69
2020-08-31 88.43 80.93 82.37 85.4 5120400.0 85.4
2020-08-28 83.49 81.42 81.5 81.59 2986700.0 81.59
2020-08-27 83.99 80.41 82.48 81.93 2847500.0 81.93
2020-08-26 88.41 81.3 88.41 83.5 4082400.0 83.5
2020-08-25 91.75 86.32 87.5 87.95 5058100.0 87.95
2020-08-24 91.59 86.8 91.1 87.5 3700000.0 87.5
2020-08-21 91.5 86.77 87.97 90.26 3026000.0 90.26
2020-08-20 88.75 85.57 86.79 88.18 5509600.0 88.18
2020-08-19 90.49 85.53 89.3 87.5 6236000.0 87.5
2020-08-18 91.95 87.51 88.27 89.99 5991300.0 89.99
2020-08-17 94.79 85.46 93.99 88.01 4302500.0 88.01
2020-08-14 91.47 84.11 89.63 89.2 10546300.0 89.2
2020-08-13 103.08 98.26 99.16 100.0 2710000.0 100.0
2020-08-12 100.99 90.23 97.48 99.16 2797300.0 99.16
2020-08-11 109.26 94.3 96.24 98.02 5524500.0 98.02
2020-08-10 107.42 94.6 107.42 96.56 8340200.0 96.56
2020-08-07 141.78 99.01 128.11 106.99 23994900.0 106.99
2020-08-06 131.54 110.28 112.27 131.27 9054100.0 131.27
2020-08-05 113.69 104.65 106.3 113.57 4778700.0 113.57
2020-08-04 105.69 96.47 97.43 105.39 3422600.0 105.39
2020-08-03 98.67 89.9 90.02 97.43 3626600.0 97.43
2020-07-31 90.0 86.01 87.0 89.12 1973600.0 89.12
2020-07-30 86.81 82.32 83.43 86.05 1877600.0 86.05
2020-07-29 87.04 82.9 86.38 83.77 1610500.0 83.77
2020-07-28 90.18 84.01 85.47 85.33 1820400.0 85.33
2020-07-27 87.63 79.31 80.72 87.37 3786500.0 87.37
2020-07-24 81.8 77.48 79.36 81.2 2215100.0 81.2
2020-07-23 87.98 81.5 84.5 82.36 2195100.0 82.36
2020-07-22 86.8 82.0 85.43 83.78 2635800.0 83.78
2020-07-21 88.96 82.82 85.0 85.65 3619900.0 85.65
2020-07-20 84.16 76.61 78.23 84.11 2122900.0 84.11
2020-07-17 78.12 73.7 75.68 76.14 3791700.0 76.14
2020-07-16 77.0 72.85 73.4 75.01 3612400.0 75.01
2020-07-15 79.5 73.04 79.09 76.63 5225800.0 76.63
2020-07-14 80.77 74.11 78.1 79.62 4690100.0 79.62
2020-07-13 92.0 81.23 90.0 82.05 5783100.0 82.05
2020-07-10 89.0 84.04 84.04 87.63 9247800.0 87.63
2020-07-09 88.3 76.15 80.1 87.86 9031800.0 87.86
2020-07-08 83.13 69.84 70.0 78.21 15981900.0 78.21
2020-07-07 69.73 64.51 64.66 69.11 5074700.0 69.11
2020-07-06 69.0 63.3 67.94 65.71 5263600.0 65.71
2020-07-02 65.79 58.32 58.42 63.09 6356000.0 63.09
2020-07-01 58.24 54.29 57.49 57.25 4525500.0 57.25
2020-06-30 62.75 58.57 58.8 59.99 6317800.0 59.99
2020-06-29 58.4 56.32 57.4 58.33 7520500.0 58.33
2020-06-26 57.99 55.85 57.76 57.65 5569000.0 57.65
2020-06-25 57.9 55.24 55.56 57.8 2278300.0 57.8
2020-06-24 58.08 54.22 57.57 56.7 4311100.0 56.7
2020-06-23 58.8 56.2 56.43 58.5 2248000.0 58.5
2020-06-22 59.38 54.34 58.12 56.11 2961800.0 56.11
2020-06-19 59.5 56.89 57.0 57.81 4753000.0 57.81
2020-06-18 57.33 54.47 54.6 56.05 3711300.0 56.05
2020-06-17 57.0 51.73 51.88 56.16 11728000.0 56.16
2020-06-16 56.8 49.24 56.33 51.78 9249300.0 51.78
2020-06-15 55.88 42.82 43.01 52.0 27394100.0 52.0
2020-06-12 43.19 39.28 40.32 43.04 3771300.0 43.04
2020-06-11 39.57 37.83 39.2 39.5 5833200.0 39.5
2020-06-10 41.2 39.09 39.42 40.97 4026400.0 40.97
2020-06-09 40.25 38.25 39.18 39.6 3381800.0 39.6
2020-06-08 41.5 38.68 41.1 40.1 3414000.0 40.1
2020-06-05 43.69 39.93 42.12 40.52 6050900.0 40.52
2020-06-04 42.4 37.9 37.96 41.4 8311400.0 41.4
2020-06-03 40.5 38.46 39.0 39.5 6847300.0 39.5
2020-06-02 36.98 34.03 34.41 36.97 9020000.0 36.97
2020-06-01 32.95 30.6 31.49 32.61 4471300.0 32.61
2020-05-29 31.95 30.06 30.08 31.36 13623900.0 31.36
2020-05-28 31.13 29.22 29.23 29.85 5765900.0 29.85
2020-05-27 31.86 29.0 31.76 29.77 5996900.0 29.77
2020-05-26 32.65 30.2 30.2 31.02 7042500.0 31.02
2020-05-22 30.28 27.06 28.13 29.73 8659600.0 29.73
2020-05-21 29.68 27.38 29.31 29.01 9181500.0 29.01
2020-05-20 34.32 29.65 34.0 30.58 14290500.0 30.58
2020-05-19 34.99 32.59 33.08 33.88 7820000.0 33.88
2020-05-18 34.09 29.71 29.71 32.84 28199200.0 32.84
2020-05-15 36.6 34.44 34.5 35.43 5858200.0 35.43
2020-05-14 37.59 34.67 37.28 34.93 5274200.0 34.93
2020-05-13 40.0 37.66 39.33 38.32 2406200.0 38.32
2020-05-12 40.46 37.68 39.3 38.23 2558000.0 38.23
2020-05-11 42.25 38.45 41.83 39.63 3038900.0 39.63
2020-05-08 42.06 40.22 40.8 41.98 3223300.0 41.98
2020-05-07 40.9 37.29 39.35 40.87 4875500.0 40.87
2020-05-06 41.3 38.65 40.29 38.99 4730300.0 38.99
2020-05-05 40.07 37.8 37.99 39.68 3006400.0 39.68
2020-05-04 38.79 36.35 36.55 37.5 3664600.0 37.5
2020-05-01 39.4 35.7 38.4 37.22 7943200.0 37.22
2020-04-30 39.8 37.89 38.8 39.56 5437600.0 39.56
2020-04-29 39.51 38.41 39.32 38.97 3061500.0 38.97
2020-04-28 38.89 35.86 36.35 38.13 4503400.0 38.13
2020-04-27 35.83 31.74 31.75 35.42 5015700.0 35.42
2020-04-24 32.47 31.17 32.28 31.75 2614900.0 31.75
2020-04-23 33.15 31.01 33.0 32.78 5190000.0 32.78
2020-04-22 35.89 33.61 34.9 33.81 3276200.0 33.81
2020-04-21 35.69 33.33 35.03 34.67 5006600.0 34.67
2020-04-20 35.85 32.82 32.83 35.71 4954700.0 35.71
2020-04-17 33.98 31.75 31.81 33.59 2662900.0 33.59
2020-04-16 31.98 29.32 30.0 31.72 3946400.0 31.72
2020-04-15 30.37 29.06 29.9 29.67 8567100.0 29.67
2020-04-14 33.3 28.29 32.5 31.2 18739800.0 31.2
2020-04-13 33.75 31.11 32.31 31.4 3707700.0 31.4
2020-04-09 34.43 31.68 32.5 33.16 6199100.0 33.16
2020-04-08 31.88 29.75 30.0 30.47 9809500.0 30.47
2020-04-07 34.71 30.22 34.71 32.45 6960700.0 32.45
2020-04-06 35.49 32.2 34.05 33.63 7819000.0 33.63
2020-04-03 37.56 31.96 37.56 32.93 10703300.0 32.93
2020-04-02 40.14 34.6 37.21 38.98 6158600.0 38.98
2020-04-01 43.49 40.36 41.9 41.34 2085500.0 41.34
2020-03-31 42.88 41.7 42.0 42.36 1504200.0 42.36
2020-03-30 42.98 41.61 42.59 42.0 939900.0 42.0
2020-03-27 42.69 41.04 42.0 42.17 1646600.0 42.17
2020-03-26 43.8 41.77 41.77 42.46 3890300.0 42.46
2020-03-25 42.67 39.41 39.41 41.88 3678700.0 41.88
2020-03-24 40.88 38.61 39.62 39.38 1438200.0 39.38
2020-03-23 39.51 37.21 39.49 37.88 2803100.0 37.88
2020-03-20 42.88 39.3 41.88 39.93 2027500.0 39.93
2020-03-19 42.0 39.78 40.32 41.2 1482200.0 41.2
2020-03-18 42.0 38.73 39.31 40.1 1794900.0 40.1
2020-03-17 42.0 37.79 37.9 42.0 3252700.0 42.0
2020-03-16 37.55 34.5 35.7 37.5 2899900.0 37.5
2020-03-13 39.6 37.0 39.56 39.19 1890800.0 39.19
2020-03-12 40.09 37.51 39.59 37.51 2423300.0 37.51
2020-03-11 43.6 40.68 41.1 42.07 1457900.0 42.07
2020-03-10 42.4 40.2 40.5 42.12 1233500.0 42.12
2020-03-09 41.3 38.5 39.0 40.64 1804100.0 40.64
2020-03-06 42.2 39.66 41.41 41.74 1804300.0 41.74
2020-03-05 44.3 41.72 42.75 42.5 1038400.0 42.5
2020-03-04 43.6 42.52 43.3 42.88 1663700.0 42.88
2020-03-03 44.32 41.25 42.02 43.09 2107300.0 43.09
2020-03-02 43.31 39.39 41.31 41.14 3084000.0 41.14
2020-02-28 41.66 37.51 40.5 40.55 3196400.0 40.55
2020-02-27 43.53 41.7 42.6 42.0 2383100.0 42.0
2020-02-26 45.32 41.7 42.04 43.5 4451900.0 43.5
2020-02-25 46.2 42.25 45.55 44.09 6853100.0 44.09
2020-02-24 46.4 40.31 40.5 45.42 3940100.0 45.42
2020-02-21 44.48 41.83 42.68 42.72 3254500.0 42.72
2020-02-20 44.74 41.05 44.5 42.76 3685100.0 42.76
2020-02-19 45.36 38.8 39.35 44.98 6763100.0 44.98
2020-02-18 39.33 37.34 38.99 37.86 5422600.0 37.86