iHuman Inc. American depositary shares each representing five Class A ordinary sharesのデータ

iHuman Inc. American depositary shares each representing five Class A ordinary sharesの基本情報

名前 iHuman Inc. American depositary shares each representing five Class A ordinary shares
ティッカー IH
United States
上場年 2020.0
セクター Consumer Services

iHuman Inc. American depositary shares each representing five Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.04 20.3 21.51 21.4 235100.0 21.4
2021-02-12 21.82 21.1 21.7 21.36 101300.0 21.36
2021-02-11 22.25 18.67 19.14 21.97 227100.0 21.97
2021-02-10 19.45 18.5 19.32 18.88 106300.0 18.88
2021-02-09 19.45 18.76 19.3 19.15 135700.0 19.15
2021-02-08 19.5 18.48 19.5 19.2 81300.0 19.2
2021-02-05 19.52 18.72 19.5 19.13 70900.0 19.13
2021-02-04 19.34 18.2 18.85 18.93 81400.0 18.93
2021-02-03 19.04 18.56 18.98 18.71 53900.0 18.71
2021-02-02 19.85 18.5 19.58 19.0 50300.0 19.0
2021-02-01 19.99 18.2 18.84 19.2 134500.0 19.2
2021-01-29 19.84 18.0 19.12 18.44 144600.0 18.44
2021-01-28 19.75 18.88 19.0 19.04 106200.0 19.04
2021-01-27 20.86 19.24 20.74 19.84 68700.0 19.84
2021-01-26 21.89 20.3 21.37 20.87 111200.0 20.87
2021-01-25 24.5 21.1 22.91 21.51 189200.0 21.51
2021-01-22 23.95 20.0 20.27 22.84 252300.0 22.84
2021-01-21 20.97 20.0 20.67 20.58 151000.0 20.58
2021-01-20 19.79 18.37 18.37 19.45 157400.0 19.45
2021-01-19 19.45 18.0 18.87 18.0 102900.0 18.0
2021-01-15 19.0 18.01 18.61 18.38 85100.0 18.38
2021-01-14 18.99 18.2 18.2 18.8 111700.0 18.8
2021-01-13 18.88 18.01 18.26 18.24 65800.0 18.24
2021-01-12 19.39 18.06 18.95 18.32 75900.0 18.32
2021-01-11 20.2 18.34 19.27 18.83 127800.0 18.83
2021-01-08 21.19 19.51 21.19 20.18 50800.0 20.18
2021-01-07 21.09 19.09 19.47 20.62 83700.0 20.62
2021-01-06 20.4 18.43 18.99 19.47 55200.0 19.47
2021-01-05 18.8 17.48 17.9 18.61 41200.0 18.61
2021-01-04 18.96 17.5 18.96 17.9 54100.0 17.9
2020-12-31 19.34 17.56 18.7 18.12 62400.0 18.12
2020-12-30 19.35 18.31 19.0 18.48 78000.0 18.48
2020-12-29 19.47 18.83 19.29 19.0 70500.0 19.0
2020-12-28 20.94 18.2 20.5 18.83 124500.0 18.83
2020-12-24 21.97 20.0 21.83 20.31 34200.0 20.31
2020-12-23 22.4 21.55 21.9 21.88 22700.0 21.88
2020-12-22 23.0 20.49 23.0 21.15 56600.0 21.15
2020-12-21 23.5 21.35 22.3 23.16 40600.0 23.16
2020-12-18 22.95 21.14 21.14 22.3 43500.0 22.3
2020-12-17 21.56 20.45 20.45 21.24 39100.0 21.24
2020-12-16 21.74 20.01 21.23 20.38 36700.0 20.38
2020-12-15 21.89 19.62 21.25 21.06 104400.0 21.06
2020-12-14 23.0 21.0 22.77 21.21 71300.0 21.21
2020-12-11 23.6 22.56 23.41 22.77 24600.0 22.77
2020-12-10 24.27 23.01 24.27 23.42 47900.0 23.42
2020-12-09 25.48 24.04 24.49 24.27 73600.0 24.27
2020-12-08 24.55 22.85 22.9 24.21 54700.0 24.21
2020-12-07 23.86 22.88 23.15 22.9 50000.0 22.9
2020-12-04 24.0 21.45 22.27 23.23 77100.0 23.23
2020-12-03 25.3 22.0 25.0 22.59 287000.0 22.59
2020-12-02 26.0 22.74 24.9 25.3 155100.0 25.3
2020-12-01 28.49 26.71 27.88 27.89 118800.0 27.89
2020-11-30 29.58 26.4 29.58 28.0 70600.0 28.0
2020-11-27 30.0 28.35 28.74 28.91 69000.0 28.91
2020-11-25 29.23 26.47 26.47 28.65 95100.0 28.65
2020-11-24 31.58 24.21 30.99 26.3 170600.0 26.3
2020-11-23 30.49 26.38 26.5 29.86 194000.0 29.86
2020-11-20 25.8 23.16 24.07 25.8 134100.0 25.8
2020-11-19 24.0 23.0 23.56 23.55 81500.0 23.55
2020-11-18 23.85 22.7 23.61 23.2 54800.0 23.2
2020-11-17 24.3 22.8 24.3 23.1 46300.0 23.1
2020-11-16 24.77 24.2 24.2 24.3 34400.0 24.3
2020-11-13 24.5 23.85 23.95 24.14 61600.0 24.14
2020-11-12 24.73 22.68 22.86 24.08 104500.0 24.08
2020-11-11 24.0 20.94 20.94 23.64 166500.0 23.64
2020-11-10 21.31 20.3 20.39 20.79 62600.0 20.79
2020-11-09 22.5 20.22 21.5 20.39 101400.0 20.39
2020-11-06 21.7 20.2 20.41 21.68 60000.0 21.68
2020-11-05 22.4 20.0 21.99 20.53 84600.0 20.53
2020-11-04 21.6 20.51 20.96 21.55 96400.0 21.55
2020-11-03 20.9 18.7 18.8 20.35 138200.0 20.35
2020-11-02 18.9 17.93 17.99 18.9 105300.0 18.9
2020-10-30 18.52 17.8 18.2 17.96 106100.0 17.96
2020-10-29 19.45 18.32 19.07 18.57 101600.0 18.57
2020-10-28 18.88 17.6 17.98 18.8 158100.0 18.8
2020-10-27 18.97 18.05 18.21 18.08 118900.0 18.08
2020-10-26 18.83 18.06 18.37 18.19 108200.0 18.19
2020-10-23 20.88 18.3 19.2 19.0 194200.0 19.0
2020-10-22 19.96 17.4 17.41 19.88 582400.0 19.88
2020-10-21 20.4 16.07 20.32 16.63 963700.0 16.63
2020-10-20 23.0 20.58 22.85 21.02 256600.0 21.02
2020-10-19 25.0 21.8 25.0 23.75 300500.0 23.75
2020-10-16 26.95 24.21 24.44 24.78 317100.0 24.78
2020-10-15 26.0 23.0 25.19 23.14 519700.0 23.14
2020-10-14 29.0 25.0 27.3 26.09 1365700.0 26.09
2020-10-13 28.74 21.11 21.11 27.15 3022200.0 27.15
2020-10-12 25.0 15.68 15.82 22.44 2881300.0 22.44
2020-10-09 16.29 12.12 12.12 16.0 4575300.0 16.0