Genetron Holdings Limited ADSのデータ

Genetron Holdings Limited ADSの基本情報

名前 Genetron Holdings Limited ADS
ティッカー GTH
国 China
上場年 2020.0
セクター Health Care

Genetron Holdings Limited ADSの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.54 27.39 31.54 27.77 200400.0 27.77
2021-02-12 31.1 29.04 30.32 30.64 232100.0 30.64
2021-02-11 31.23 29.35 29.48 30.07 192000.0 30.07
2021-02-10 29.57 27.63 28.3 29.17 277500.0 29.17
2021-02-09 28.87 27.35 28.87 27.61 152800.0 27.61
2021-02-08 29.5 26.82 27.85 28.04 524000.0 28.04
2021-02-05 28.98 27.27 27.5 27.32 279200.0 27.32
2021-02-04 27.65 25.9 27.5 27.47 307900.0 27.47
2021-02-03 28.21 25.1 25.58 27.97 363400.0 27.97
2021-02-02 25.8 24.52 25.0 25.28 192000.0 25.28
2021-02-01 24.69 23.35 23.82 24.38 241900.0 24.38
2021-01-29 23.3 22.32 22.75 23.05 549400.0 23.05
2021-01-28 23.57 21.33 21.33 22.69 552000.0 22.69
2021-01-27 22.5 20.53 20.96 21.66 779500.0 21.66
2021-01-26 22.04 20.37 21.43 21.3 484500.0 21.3
2021-01-25 22.3 19.66 21.3 21.4 564500.0 21.4
2021-01-22 22.36 20.84 20.91 21.22 257400.0 21.22
2021-01-21 22.7 20.54 22.25 21.12 436700.0 21.12
2021-01-20 28.74 21.91 24.25 22.13 944000.0 22.13
2021-01-19 23.75 20.57 20.57 23.47 375300.0 23.47
2021-01-15 21.42 19.98 21.25 20.09 385900.0 20.09
2021-01-14 21.75 20.8 21.32 21.25 471800.0 21.25
2021-01-13 21.25 19.72 20.51 21.25 607600.0 21.25
2021-01-12 20.86 17.39 17.39 20.68 392100.0 20.68
2021-01-11 17.46 16.13 16.32 17.39 245400.0 17.39
2021-01-08 17.0 15.42 15.72 16.4 187200.0 16.4
2021-01-07 16.24 14.89 15.85 15.71 324900.0 15.71
2021-01-06 18.15 14.71 15.0 15.65 1815400.0 15.65
2021-01-05 13.94 13.4 13.73 13.71 636900.0 13.71
2021-01-04 14.36 13.61 14.14 13.74 607800.0 13.74
2020-12-31 14.0 12.72 12.76 14.0 619100.0 14.0
2020-12-30 13.14 12.44 12.96 12.72 469600.0 12.72
2020-12-29 13.11 12.6 12.78 12.91 341100.0 12.91
2020-12-28 13.05 12.6 13.0 12.77 233600.0 12.77
2020-12-24 13.12 12.68 12.92 13.04 170300.0 13.04
2020-12-23 13.41 12.97 13.3 13.02 313800.0 13.02
2020-12-22 13.4 12.93 13.18 13.27 454700.0 13.27
2020-12-21 13.56 13.06 13.19 13.28 215800.0 13.28
2020-12-18 13.5 13.11 13.47 13.36 613300.0 13.36
2020-12-17 13.47 12.7 13.06 13.33 1045400.0 13.33
2020-12-16 13.19 12.54 12.97 13.05 81800.0 13.05
2020-12-15 13.27 12.65 13.25 12.88 203500.0 12.88
2020-12-14 13.44 13.0 13.3 13.18 464400.0 13.18
2020-12-11 13.44 12.7 13.29 13.0 558600.0 13.0
2020-12-10 13.58 12.74 12.74 13.31 443800.0 13.31
2020-12-09 13.7 12.5 13.67 12.74 748800.0 12.74
2020-12-08 13.75 13.12 13.55 13.67 520000.0 13.67
2020-12-07 13.8 13.23 13.49 13.54 159200.0 13.54
2020-12-04 13.99 13.18 13.99 13.53 164600.0 13.53
2020-12-03 14.1 13.58 13.58 13.99 269500.0 13.99
2020-12-02 13.94 13.43 13.94 13.7 442300.0 13.7
2020-12-01 14.02 13.48 13.75 13.94 196400.0 13.94
2020-11-30 14.35 13.24 14.0 13.68 746800.0 13.68
2020-11-27 14.25 13.11 14.25 13.73 311600.0 13.73
2020-11-25 14.07 12.23 12.26 13.27 514700.0 13.27
2020-11-24 12.52 11.8 12.08 12.23 555900.0 12.23
2020-11-23 12.05 11.3 11.46 11.99 519700.0 11.99
2020-11-20 11.82 11.22 11.71 11.28 69600.0 11.28
2020-11-19 11.95 11.31 11.31 11.6 444200.0 11.6
2020-11-18 12.06 11.2 11.98 11.3 331500.0 11.3
2020-11-17 12.3 11.4 12.06 11.69 440800.0 11.69
2020-11-16 12.39 11.64 12.37 12.27 215700.0 12.27
2020-11-13 12.39 11.1 11.81 11.76 620300.0 11.76
2020-11-12 12.74 11.79 12.1 11.8 361100.0 11.8
2020-11-11 12.25 11.3 11.32 12.2 268900.0 12.2
2020-11-10 11.26 10.55 11.18 11.11 376000.0 11.11
2020-11-09 11.45 10.13 10.93 10.84 348300.0 10.84
2020-11-06 10.05 9.44 9.44 9.84 242300.0 9.84
2020-11-05 9.61 9.35 9.38 9.44 262600.0 9.44
2020-11-04 9.74 9.2 9.62 9.31 362000.0 9.31
2020-11-03 9.94 9.35 9.9 9.46 315900.0 9.46
2020-11-02 10.24 9.6 10.16 9.61 224000.0 9.61
2020-10-30 10.4 9.73 10.23 10.1 356200.0 10.1
2020-10-29 11.09 10.0 10.97 10.09 178100.0 10.09
2020-10-28 11.65 10.75 11.65 11.06 291600.0 11.06
2020-10-27 11.89 11.42 11.44 11.65 54300.0 11.65
2020-10-26 11.87 11.39 11.51 11.53 18400.0 11.53
2020-10-23 11.96 11.36 11.96 11.36 11900.0 11.36
2020-10-22 11.74 11.48 11.51 11.6 13400.0 11.6
2020-10-21 11.88 11.24 11.24 11.55 370000.0 11.55
2020-10-20 11.61 11.19 11.34 11.27 126300.0 11.27
2020-10-19 12.03 11.27 12.0 11.33 50200.0 11.33
2020-10-16 11.9 11.59 11.66 11.79 272600.0 11.79
2020-10-15 11.8 11.18 11.3 11.67 20300.0 11.67
2020-10-14 11.69 11.44 11.68 11.63 30500.0 11.63
2020-10-13 11.66 11.18 11.36 11.55 45200.0 11.55
2020-10-12 11.83 11.31 11.5 11.46 47100.0 11.46
2020-10-09 11.66 11.5 11.56 11.51 60700.0 11.51
2020-10-08 12.2 11.51 12.18 11.55 316700.0 11.55
2020-10-07 12.45 11.91 12.14 12.18 64100.0 12.18
2020-10-06 12.08 11.52 11.59 12.0 83800.0 12.0
2020-10-05 12.38 11.52 11.91 11.69 182000.0 11.69
2020-10-02 12.48 11.51 11.75 12.0 45000.0 12.0
2020-10-01 12.8 11.8 12.35 12.26 254700.0 12.26
2020-09-30 14.24 10.2 10.2 11.94 2317200.0 11.94
2020-09-29 10.18 9.48 10.18 9.7 59300.0 9.7
2020-09-28 10.6 10.01 10.35 10.22 48900.0 10.22
2020-09-25 10.38 9.19 9.21 10.15 110300.0 10.15
2020-09-24 10.14 9.03 10.02 9.1 80200.0 9.1
2020-09-23 10.98 10.2 10.3 10.2 60800.0 10.2
2020-09-22 10.83 10.27 10.8 10.32 53500.0 10.32
2020-09-21 11.46 10.76 11.36 10.8 91000.0 10.8
2020-09-18 11.61 11.3 11.55 11.44 62800.0 11.44
2020-09-17 12.42 11.4 12.35 11.52 53900.0 11.52
2020-09-16 11.94 11.52 11.67 11.52 55600.0 11.52
2020-09-15 11.84 11.55 11.63 11.67 76100.0 11.67
2020-09-14 11.9 11.49 11.53 11.62 37100.0 11.62
2020-09-11 11.79 11.52 11.64 11.75 21800.0 11.75
2020-09-10 12.05 11.52 11.81 11.79 168600.0 11.79
2020-09-09 12.06 11.49 11.86 11.93 76600.0 11.93
2020-09-08 11.72 11.42 11.63 11.67 69100.0 11.67
2020-09-04 12.33 11.7 11.95 11.79 227000.0 11.79
2020-09-03 12.21 11.96 12.18 12.05 39500.0 12.05
2020-09-02 12.54 12.05 12.05 12.34 151100.0 12.34
2020-09-01 12.38 12.14 12.23 12.22 83500.0 12.22
2020-08-31 12.8 11.98 11.98 12.38 157300.0 12.38
2020-08-28 13.02 11.61 12.54 11.8 165000.0 11.8
2020-08-27 13.4 12.48 12.94 12.48 88800.0 12.48
2020-08-26 13.19 12.85 12.9 13.11 61700.0 13.11
2020-08-25 13.0 12.6 12.62 13.0 47200.0 13.0
2020-08-24 12.58 12.22 12.42 12.58 76600.0 12.58
2020-08-21 12.66 12.3 12.34 12.51 132700.0 12.51
2020-08-20 12.89 12.13 12.13 12.8 89700.0 12.8
2020-08-19 13.04 12.02 12.02 12.51 353200.0 12.51
2020-08-18 13.74 11.96 13.74 11.96 257000.0 11.96
2020-08-17 13.61 12.54 13.38 13.54 45000.0 13.54
2020-08-14 13.56 12.77 12.81 13.46 155400.0 13.46
2020-08-13 13.5 12.9 12.9 13.08 260200.0 13.08
2020-08-12 13.87 12.75 13.73 13.03 251900.0 13.03
2020-08-11 14.1 13.54 14.1 13.95 99100.0 13.95
2020-08-10 14.09 13.49 13.6 14.08 108800.0 14.08
2020-08-07 13.97 13.25 13.9 13.51 107400.0 13.51
2020-08-06 14.35 13.63 14.35 13.77 79700.0 13.77
2020-08-05 13.85 13.61 13.81 13.82 50700.0 13.82
2020-08-04 14.33 13.57 14.0 13.74 34800.0 13.74
2020-08-03 14.39 13.63 14.39 13.91 43600.0 13.91
2020-07-31 14.3 13.71 13.89 14.3 95400.0 14.3
2020-07-30 14.42 13.57 14.42 13.9 135200.0 13.9
2020-07-29 14.0 13.61 13.8 13.9 95500.0 13.9
2020-07-28 14.17 13.5 14.17 13.52 160400.0 13.52
2020-07-27 14.28 13.57 13.84 13.9 100700.0 13.9
2020-07-24 14.18 13.35 14.18 13.9 97300.0 13.9
2020-07-23 14.3 13.77 14.0 14.29 137500.0 14.29
2020-07-22 14.92 13.46 14.92 13.56 262700.0 13.56
2020-07-21 15.39 14.5 14.97 15.06 358700.0 15.06
2020-07-20 15.66 14.56 15.66 14.84 253900.0 14.84
2020-07-17 16.0 15.02 15.02 15.81 520400.0 15.81
2020-07-16 15.65 14.35 14.65 15.39 404100.0 15.39
2020-07-15 15.84 14.05 14.8 15.69 511800.0 15.69
2020-07-14 15.0 13.24 13.5 14.8 330800.0 14.8
2020-07-13 14.28 13.85 14.0 14.05 884000.0 14.05
2020-07-10 13.86 12.67 12.73 13.78 481700.0 13.78
2020-07-09 13.99 12.81 13.75 13.04 846300.0 13.04
2020-07-08 14.01 13.27 13.59 13.9 319000.0 13.9
2020-07-07 13.87 13.2 13.5 13.81 260500.0 13.81
2020-07-06 14.02 13.27 13.36 13.81 653300.0 13.81
2020-07-02 13.38 11.91 11.91 13.01 574500.0 13.01
2020-07-01 12.04 11.52 11.75 11.84 239900.0 11.84
2020-06-30 12.2 11.27 11.3 12.07 680000.0 12.07
2020-06-29 13.04 11.09 12.84 11.29 804000.0 11.29
2020-06-26 13.96 12.53 13.6 12.81 1265100.0 12.81
2020-06-25 13.71 12.48 12.48 13.44 484800.0 13.44
2020-06-24 14.65 11.7 14.38 12.48 1925700.0 12.48
2020-06-23 15.85 14.21 15.64 14.36 1494900.0 14.36
2020-06-22 16.55 15.15 16.5 15.64 2119000.0 15.64
2020-06-19 17.71 15.61 16.15 16.0 12288000.0 16.0
2020-06-18 16.0 16.0 16.0 16.0 0.0 16.0
2020-06-17 16.0 16.0 16.0 16.0 0.0 16.0
2020-06-16 16.0 16.0 16.0 16.0 0.0 16.0
2020-06-15 17.71 15.61 16.15 16.0 12288000.0 16.0