Huami Corporation American Depositary Shares each representing four Class A Ordinary Sharesのデータ

Huami Corporation American Depositary Shares each representing four Class A Ordinary Sharesの基本情報

名前 Huami Corporation American Depositary Shares each representing four Class A Ordinary Shares
ティッカー HMI
国 China
上場年 2018.0
セクター Technology

Huami Corporation American Depositary Shares each representing four Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.71 18.1 19.61 18.96 1598800.0 18.96
2021-02-12 18.25 16.8 16.88 18.02 1501000.0 18.02
2021-02-11 17.06 14.97 15.27 16.58 1350900.0 16.58
2021-02-10 15.5 14.85 15.1 14.91 478300.0 14.91
2021-02-09 15.18 14.7 15.14 15.02 332400.0 15.02
2021-02-08 15.29 14.7 15.0 15.12 506400.0 15.12
2021-02-05 15.06 14.69 15.0 14.83 235800.0 14.83
2021-02-04 15.12 14.55 15.01 14.96 318800.0 14.96
2021-02-03 15.12 14.4 14.64 15.0 494500.0 15.0
2021-02-02 14.59 13.71 13.9 14.29 369900.0 14.29
2021-02-01 13.84 13.31 13.5 13.79 336500.0 13.79
2021-01-29 13.87 13.24 13.5 13.71 378800.0 13.71
2021-01-28 14.07 13.36 14.07 13.45 348400.0 13.45
2021-01-27 14.5 13.1 13.62 14.07 482800.0 14.07
2021-01-26 14.7 13.82 14.64 13.94 555300.0 13.94
2021-01-25 15.35 14.33 15.26 14.56 656600.0 14.56
2021-01-22 15.24 14.71 14.84 15.11 313600.0 15.11
2021-01-21 15.37 14.4 15.0 14.98 417700.0 14.98
2021-01-20 15.48 14.88 15.15 15.0 626600.0 15.0
2021-01-19 14.96 14.0 14.1 14.81 737600.0 14.81
2021-01-15 14.19 13.25 14.15 13.7 384300.0 13.7
2021-01-14 14.5 13.89 13.92 14.04 520500.0 14.04
2021-01-13 13.95 13.42 13.56 13.69 283400.0 13.69
2021-01-12 13.68 12.91 13.5 13.53 337600.0 13.53
2021-01-11 13.67 12.93 13.39 13.57 390900.0 13.57
2021-01-08 13.5 12.97 13.31 13.34 364300.0 13.34
2021-01-07 13.88 12.76 13.77 13.26 545300.0 13.26
2021-01-06 14.33 13.39 13.55 13.52 686400.0 13.52
2021-01-05 13.64 12.81 13.47 13.33 452900.0 13.33
2021-01-04 13.05 12.03 12.03 12.75 534700.0 12.75
2020-12-31 12.21 11.8 12.21 11.85 317800.0 11.85
2020-12-30 12.27 11.91 11.91 12.18 252700.0 12.18
2020-12-29 12.22 11.78 12.0 11.97 253000.0 11.97
2020-12-28 12.1 11.7 12.01 11.84 312800.0 11.84
2020-12-24 12.16 11.78 12.08 11.97 139900.0 11.97
2020-12-23 12.25 11.79 12.0 12.02 277900.0 12.02
2020-12-22 12.25 11.78 12.22 11.9 801400.0 11.9
2020-12-21 12.37 12.02 12.1 12.21 314600.0 12.21
2020-12-18 12.37 12.07 12.2 12.24 354900.0 12.24
2020-12-17 12.48 12.11 12.48 12.2 244500.0 12.2
2020-12-16 12.48 12.11 12.27 12.21 323400.0 12.21
2020-12-15 12.14 11.54 11.68 12.1 482400.0 12.1
2020-12-14 11.97 11.62 11.87 11.78 425200.0 11.78
2020-12-11 12.05 11.58 12.03 11.87 561000.0 11.87
2020-12-10 12.37 12.07 12.15 12.19 304100.0 12.19
2020-12-09 12.58 12.06 12.37 12.1 629400.0 12.1
2020-12-08 12.9 12.15 12.75 12.21 424900.0 12.21
2020-12-07 12.68 12.18 12.32 12.64 492300.0 12.64
2020-12-04 12.42 12.06 12.21 12.33 357500.0 12.33
2020-12-03 12.58 12.21 12.47 12.27 376900.0 12.27
2020-12-02 12.59 12.06 12.2 12.46 322900.0 12.46
2020-12-01 12.75 12.2 12.58 12.33 475400.0 12.33
2020-11-30 12.6 12.21 12.29 12.46 691800.0 12.46
2020-11-27 12.66 12.2 12.52 12.32 396300.0 12.32
2020-11-25 13.64 12.28 13.64 12.47 1063000.0 12.47
2020-11-24 13.4 12.71 13.32 13.06 943800.0 13.06
2020-11-23 15.09 13.25 15.0 13.61 1470000.0 13.61
2020-11-20 15.84 14.51 15.46 14.73 533000.0 14.73
2020-11-19 15.36 14.19 14.19 15.22 566700.0 15.22
2020-11-18 15.18 13.99 14.51 14.23 554600.0 14.23
2020-11-17 15.1 13.44 13.48 14.51 824300.0 14.51
2020-11-16 13.62 13.2 13.31 13.37 224000.0 13.37
2020-11-13 13.34 12.73 12.8 13.31 321000.0 13.31
2020-11-12 12.86 12.52 12.65 12.77 253900.0 12.77
2020-11-11 12.75 12.26 12.39 12.65 175300.0 12.65
2020-11-10 12.7 12.18 12.59 12.36 275500.0 12.36
2020-11-09 13.29 12.68 13.01 12.74 391200.0 12.74
2020-11-06 12.8 12.11 12.18 12.76 224700.0 12.76
2020-11-05 12.4 12.07 12.38 12.33 324500.0 12.33
2020-11-04 12.29 11.92 12.06 12.26 238600.0 12.26
2020-11-03 12.05 11.7 11.85 11.95 160000.0 11.95
2020-11-02 12.16 11.65 11.67 11.82 207000.0 11.82
2020-10-30 11.98 11.32 11.9 11.68 229500.0 11.68
2020-10-29 12.0 11.6 11.61 11.87 197600.0 11.87
2020-10-28 11.65 11.22 11.63 11.43 152700.0 11.43
2020-10-27 12.03 11.55 11.69 11.79 226600.0 11.79
2020-10-26 11.95 11.4 11.74 11.62 182200.0 11.62
2020-10-23 11.81 11.37 11.7 11.67 273300.0 11.67
2020-10-22 12.12 11.6 11.91 11.7 228500.0 11.7
2020-10-21 12.34 11.85 12.03 11.91 194600.0 11.91
2020-10-20 12.41 11.83 12.08 11.96 448300.0 11.96
2020-10-19 12.48 11.8 12.48 11.85 387900.0 11.85
2020-10-16 12.75 12.25 12.44 12.27 316900.0 12.27
2020-10-15 12.51 12.06 12.5 12.19 402900.0 12.19
2020-10-14 13.01 12.37 12.69 12.58 235300.0 12.58
2020-10-13 13.23 12.25 13.11 12.83 363600.0 12.83
2020-10-12 13.99 13.03 13.72 13.05 328300.0 13.05
2020-10-09 13.73 12.69 12.69 13.65 349800.0 13.65
2020-10-08 12.84 12.32 12.5 12.69 181800.0 12.69
2020-10-07 12.7 12.16 12.65 12.41 274600.0 12.41
2020-10-06 12.98 12.3 12.95 12.51 223900.0 12.51
2020-10-05 13.17 12.67 12.96 12.86 134900.0 12.86
2020-10-02 13.3 12.61 13.13 12.71 163000.0 12.71
2020-10-01 13.43 12.89 12.92 13.36 166500.0 13.36
2020-09-30 12.98 12.68 12.93 12.85 114600.0 12.85
2020-09-29 13.03 12.38 12.42 12.83 147100.0 12.83
2020-09-28 12.95 12.35 12.81 12.44 185000.0 12.44
2020-09-25 12.85 12.28 12.5 12.71 158700.0 12.71
2020-09-24 12.79 12.24 12.75 12.55 211400.0 12.55
2020-09-23 13.1 12.62 12.85 12.8 356100.0 12.8
2020-09-22 13.3 12.44 13.27 12.88 231800.0 12.88
2020-09-21 13.54 12.6 13.54 13.2 303000.0 13.2
2020-09-18 14.2 13.61 14.0 13.76 189200.0 13.76
2020-09-17 14.02 13.27 13.6 14.0 250900.0 14.0
2020-09-16 14.12 13.24 13.42 13.9 451700.0 13.9
2020-09-15 13.39 12.65 13.13 13.24 333000.0 13.24
2020-09-14 14.44 12.98 13.06 13.41 1099800.0 13.41
2020-09-11 12.33 11.95 12.33 12.21 173700.0 12.21
2020-09-10 12.52 12.01 12.27 12.09 286800.0 12.09
2020-09-09 12.64 11.99 12.51 12.28 301700.0 12.28
2020-09-08 12.65 12.16 12.25 12.53 292600.0 12.53
2020-09-04 12.48 11.53 12.19 12.41 381800.0 12.41
2020-09-03 12.58 12.03 12.49 12.38 368200.0 12.38
2020-09-02 12.69 11.92 12.48 12.46 292700.0 12.46
2020-09-01 12.73 12.16 12.73 12.33 312600.0 12.33
2020-08-31 12.8 12.13 12.53 12.62 498300.0 12.62
2020-08-28 13.09 12.51 13.0 12.79 442700.0 12.79
2020-08-27 13.46 12.76 13.31 12.82 254900.0 12.82
2020-08-26 13.7 13.17 13.65 13.26 299500.0 13.26
2020-08-25 13.64 13.25 13.45 13.51 227100.0 13.51
2020-08-24 13.69 13.25 13.5 13.42 253700.0 13.42
2020-08-21 13.67 13.09 13.47 13.33 285400.0 13.33
2020-08-20 13.9 13.15 13.29 13.62 568700.0 13.62
2020-08-19 13.45 12.8 13.4 13.0 452600.0 13.0
2020-08-18 13.66 12.5 13.43 13.35 1194700.0 13.35
2020-08-17 15.25 14.41 15.12 14.62 544800.0 14.62
2020-08-14 15.44 14.04 14.74 14.6 519000.0 14.6
2020-08-13 15.25 13.91 13.97 14.59 724900.0 14.59
2020-08-12 14.08 13.42 13.71 13.75 529500.0 13.75
2020-08-11 13.67 12.35 12.35 13.46 871100.0 13.46
2020-08-10 12.5 11.63 11.63 12.21 517300.0 12.21
2020-08-07 12.84 11.25 12.8 11.35 705000.0 11.35
2020-08-06 13.17 12.58 12.85 12.96 435700.0 12.96
2020-08-05 12.85 12.31 12.65 12.55 385200.0 12.55
2020-08-04 12.76 11.95 12.49 12.56 675200.0 12.56
2020-08-03 13.66 12.21 13.43 12.33 813600.0 12.33
2020-07-31 13.98 13.47 13.68 13.58 296300.0 13.58
2020-07-30 13.64 13.3 13.3 13.64 165700.0 13.64
2020-07-29 13.66 13.05 13.1 13.52 250000.0 13.52
2020-07-28 13.6 13.03 13.55 13.1 174300.0 13.1
2020-07-27 13.95 13.35 13.55 13.39 307300.0 13.39
2020-07-24 14.08 13.39 13.91 13.42 352900.0 13.42
2020-07-23 14.55 14.07 14.15 14.09 317400.0 14.09
2020-07-22 15.43 14.12 15.36 14.15 431500.0 14.15
2020-07-21 16.24 14.84 16.0 15.48 458200.0 15.48
2020-07-20 16.38 15.62 15.88 15.88 260000.0 15.88
2020-07-17 16.05 15.73 15.97 15.8 197900.0 15.8
2020-07-16 16.2 15.53 15.85 15.92 258500.0 15.92
2020-07-15 16.44 15.75 15.79 16.2 420900.0 16.2
2020-07-14 16.5 15.13 16.5 15.59 578200.0 15.59
2020-07-13 18.15 16.44 17.53 16.7 689500.0 16.7
2020-07-10 18.2 16.99 18.0 17.24 924100.0 17.24
2020-07-09 18.03 17.12 17.34 17.87 1038100.0 17.87
2020-07-08 17.67 15.95 16.05 16.86 1438500.0 16.86
2020-07-07 16.38 15.08 16.0 15.32 749400.0 15.32
2020-07-06 16.79 15.56 15.7 16.31 1606500.0 16.31
2020-07-02 15.29 13.77 13.77 14.87 875200.0 14.87
2020-07-01 13.48 12.47 12.47 13.44 634200.0 13.44
2020-06-30 12.97 12.27 12.76 12.36 446800.0 12.36
2020-06-29 12.83 11.7 11.91 12.45 551800.0 12.45
2020-06-26 11.91 11.3 11.3 11.75 351100.0 11.75
2020-06-25 11.34 10.71 10.87 11.24 252800.0 11.24
2020-06-24 11.27 10.74 11.16 10.97 356800.0 10.97
2020-06-23 11.61 11.07 11.2 11.45 353200.0 11.45
2020-06-22 11.61 11.08 11.39 11.34 303300.0 11.34
2020-06-19 11.96 11.16 11.24 11.47 579500.0 11.47
2020-06-18 11.73 10.81 11.08 11.02 498200.0 11.02
2020-06-17 11.29 10.6 10.7 11.18 350200.0 11.18
2020-06-16 11.14 10.6 10.9 10.7 411400.0 10.7
2020-06-15 10.91 10.32 10.4 10.72 227700.0 10.72
2020-06-12 10.93 10.28 10.82 10.46 454500.0 10.46
2020-06-11 10.84 10.07 10.07 10.49 439000.0 10.49
2020-06-10 11.06 10.41 10.9 10.52 396900.0 10.52
2020-06-09 10.98 10.57 10.75 10.8 410700.0 10.8
2020-06-08 10.71 10.16 10.16 10.7 354500.0 10.7
2020-06-05 10.08 9.5 9.71 10.08 418500.0 10.08
2020-06-04 9.89 9.34 9.83 9.42 306500.0 9.42
2020-06-03 10.0 9.46 9.5 9.62 427400.0 9.62
2020-06-02 9.5 9.15 9.45 9.4 189800.0 9.4
2020-06-01 9.49 9.18 9.4 9.38 186100.0 9.38
2020-05-29 9.49 8.75 9.0 9.4 601000.0 9.4
2020-05-28 9.5 9.1 9.39 9.1 262400.0 9.1
2020-05-27 9.48 9.22 9.42 9.41 420200.0 9.41
2020-05-26 9.89 9.34 9.66 9.38 696200.0 9.38
2020-05-22 10.38 9.55 10.38 9.6 364000.0 9.6
2020-05-21 10.75 9.93 9.97 10.54 356200.0 10.54
2020-05-20 10.4 9.85 10.33 10.07 392300.0 10.07
2020-05-19 10.48 10.12 10.3 10.19 305800.0 10.19
2020-05-18 10.69 10.1 10.68 10.28 347100.0 10.28
2020-05-15 10.8 10.3 10.5 10.46 306800.0 10.46
2020-05-14 10.79 10.12 10.69 10.54 476000.0 10.54
2020-05-13 12.01 10.6 11.88 10.88 749000.0 10.88
2020-05-12 12.97 11.84 12.6 11.93 478800.0 11.93
2020-05-11 13.5 12.87 13.36 13.06 262000.0 13.06
2020-05-08 13.58 12.85 12.85 13.5 199200.0 13.5
2020-05-07 13.21 12.67 13.21 12.81 155200.0 12.81
2020-05-06 13.09 12.29 12.29 13.0 313400.0 13.0
2020-05-05 12.49 11.99 12.17 12.23 242700.0 12.23
2020-05-04 12.41 11.82 12.36 11.97 180000.0 11.97
2020-05-01 12.41 12.1 12.4 12.38 202300.0 12.38
2020-04-30 12.86 12.16 12.31 12.62 314500.0 12.62
2020-04-29 12.61 12.25 12.5 12.45 217600.0 12.45
2020-04-28 12.66 12.27 12.61 12.31 240300.0 12.31
2020-04-27 12.63 11.9 12.43 12.59 536100.0 12.59
2020-04-24 13.35 12.03 13.35 12.36 455100.0 12.36
2020-04-23 13.7 12.93 13.41 13.04 146900.0 13.04
2020-04-22 13.5 12.57 12.65 13.32 166800.0 13.32
2020-04-21 13.68 12.38 13.5 12.47 323000.0 12.47
2020-04-20 14.17 13.59 13.76 13.77 222800.0 13.77
2020-04-17 14.03 13.24 13.24 13.92 266200.0 13.92
2020-04-16 13.2 12.84 12.95 13.08 284800.0 13.08
2020-04-15 13.15 12.6 12.7 12.93 309900.0 12.93
2020-04-14 13.21 12.47 12.49 12.96 505800.0 12.96
2020-04-13 12.82 12.12 12.67 12.21 187500.0 12.21
2020-04-09 13.07 12.45 12.53 12.79 270100.0 12.79
2020-04-08 12.69 12.32 12.51 12.51 157700.0 12.51
2020-04-07 13.0 12.3 12.49 12.51 416400.0 12.51
2020-04-06 12.89 12.26 12.35 12.49 313300.0 12.49
2020-04-03 12.78 12.21 12.58 12.34 325600.0 12.34
2020-04-02 12.94 12.03 12.39 12.7 306000.0 12.7
2020-04-01 13.08 12.22 12.85 12.26 389200.0 12.26
2020-03-31 13.71 12.93 13.66 13.12 246600.0 13.12
2020-03-30 14.18 13.14 14.17 13.29 252100.0 13.29
2020-03-27 13.98 12.9 13.78 13.85 380400.0 13.85
2020-03-26 14.86 13.59 14.59 13.78 419400.0 13.78
2020-03-25 14.83 13.86 13.91 14.56 927200.0 14.56
2020-03-24 14.1 12.93 13.14 14.0 559600.0 14.0
2020-03-23 13.12 12.3 12.91 12.76 269400.0 12.76
2020-03-20 14.0 12.95 13.77 13.0 530000.0 13.0
2020-03-19 14.07 12.71 13.22 13.51 438800.0 13.51
2020-03-18 13.48 12.55 12.66 13.38 490900.0 13.38
2020-03-17 13.39 12.5 12.5 13.23 424000.0 13.23
2020-03-16 13.0 11.85 11.85 12.47 483000.0 12.47
2020-03-13 14.19 12.6 13.98 14.0 814900.0 14.0
2020-03-12 13.9 12.58 13.39 13.16 865500.0 13.16
2020-03-11 14.02 13.04 13.23 14.0 868000.0 14.0
2020-03-10 13.69 12.6 13.55 13.4 387000.0 13.4
2020-03-09 13.19 11.61 12.62 13.04 492400.0 13.04
2020-03-06 13.27 12.69 13.21 13.24 442800.0 13.24
2020-03-05 13.83 12.85 13.69 13.38 346600.0 13.38
2020-03-04 13.92 13.22 13.5 13.8 290500.0 13.8
2020-03-03 14.26 13.21 14.11 13.46 281500.0 13.46
2020-03-02 14.6 13.6 14.36 13.87 423700.0 13.87
2020-02-28 14.38 13.15 13.46 14.2 668600.0 14.2
2020-02-27 13.56 12.77 12.98 13.09 467000.0 13.09
2020-02-26 13.45 12.98 13.05 13.07 420300.0 13.07
2020-02-25 13.55 12.8 13.26 12.85 434800.0 12.85
2020-02-24 13.24 12.68 13.07 13.07 439700.0 13.07
2020-02-21 14.71 13.68 14.2 13.88 373200.0 13.88
2020-02-20 14.47 13.4 13.58 14.24 322800.0 14.24
2020-02-19 13.95 13.42 13.75 13.59 349000.0 13.59
2020-02-18 14.28 13.5 14.21 13.69 340400.0 13.69