9F Inc. American Depositary Sharesのデータ

9F Inc. American Depositary Sharesの基本情報

名前 9F Inc. American Depositary Shares
ティッカー JFU
国 China
上場年 2019.0
セクター Finance

9F Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.43 2.05 2.05 2.29 4143700.0 2.29
2021-02-12 2.09 1.86 1.92 2.04 2409900.0 2.04
2021-02-11 2.45 2.01 2.4 2.1 6038600.0 2.1
2021-02-10 2.48 1.8 1.88 2.31 13450200.0 2.31
2021-02-09 1.86 1.69 1.75 1.75 2224300.0 1.75
2021-02-08 1.81 1.6 1.73 1.66 3437200.0 1.66
2021-02-05 1.99 1.44 1.55 1.72 7621500.0 1.72
2021-02-04 1.54 1.32 1.39 1.48 3259800.0 1.48
2021-02-03 1.45 1.36 1.44 1.38 1735600.0 1.38
2021-02-02 1.55 1.28 1.28 1.42 6207200.0 1.42
2021-02-01 1.26 1.17 1.23 1.24 922300.0 1.24
2021-01-29 1.29 1.17 1.29 1.23 1270100.0 1.23
2021-01-28 1.35 1.22 1.32 1.24 1143800.0 1.24
2021-01-27 1.34 1.26 1.32 1.32 1154100.0 1.32
2021-01-26 1.45 1.3 1.44 1.35 1558000.0 1.35
2021-01-25 1.57 1.4 1.51 1.45 1256000.0 1.45
2021-01-22 1.54 1.36 1.47 1.52 1072500.0 1.52
2021-01-21 1.51 1.41 1.42 1.47 1088100.0 1.47
2021-01-20 1.49 1.38 1.47 1.42 779200.0 1.42
2021-01-19 1.53 1.33 1.36 1.43 1865900.0 1.43
2021-01-15 1.42 1.27 1.27 1.35 1728900.0 1.35
2021-01-14 1.35 1.26 1.26 1.31 915900.0 1.31
2021-01-13 1.36 1.25 1.25 1.28 940800.0 1.28
2021-01-12 1.29 1.24 1.29 1.27 655900.0 1.27
2021-01-11 1.41 1.25 1.26 1.27 1231800.0 1.27
2021-01-08 1.34 1.25 1.3 1.31 1355300.0 1.31
2021-01-07 1.33 1.17 1.17 1.25 1713800.0 1.25
2021-01-06 1.23 1.14 1.17 1.16 1019300.0 1.16
2021-01-05 1.23 1.1 1.1 1.17 1011200.0 1.17
2021-01-04 1.14 1.05 1.06 1.13 1028200.0 1.13
2020-12-31 1.14 1.04 1.13 1.04 1558100.0 1.04
2020-12-30 1.25 1.11 1.24 1.11 2487100.0 1.11
2020-12-29 1.3 1.19 1.3 1.23 1453800.0 1.23
2020-12-28 1.37 1.16 1.24 1.36 2252000.0 1.36
2020-12-24 1.23 1.12 1.21 1.2 1022500.0 1.2
2020-12-23 1.35 1.23 1.35 1.25 1136900.0 1.25
2020-12-22 1.33 1.25 1.33 1.33 889600.0 1.33
2020-12-21 1.32 1.26 1.26 1.32 715600.0 1.32
2020-12-18 1.34 1.26 1.26 1.27 780000.0 1.27
2020-12-17 1.35 1.25 1.31 1.3 993600.0 1.3
2020-12-16 1.35 1.25 1.27 1.31 1252000.0 1.31
2020-12-15 1.32 1.22 1.25 1.26 984400.0 1.26
2020-12-14 1.4 1.21 1.38 1.29 1600600.0 1.29
2020-12-11 1.46 1.38 1.44 1.38 629100.0 1.38
2020-12-10 1.45 1.4 1.42 1.44 781600.0 1.44
2020-12-09 1.6 1.43 1.6 1.45 1445300.0 1.45
2020-12-08 1.72 1.57 1.65 1.59 1936400.0 1.59
2020-12-07 1.77 1.57 1.69 1.66 2811000.0 1.66
2020-12-04 1.66 1.56 1.64 1.59 1315000.0 1.59
2020-12-03 1.65 1.56 1.64 1.6 1344500.0 1.6
2020-12-02 1.63 1.45 1.47 1.59 1324700.0 1.59
2020-12-01 1.83 1.51 1.73 1.55 2546400.0 1.55
2020-11-30 1.77 1.62 1.7 1.76 2854200.0 1.76
2020-11-27 1.71 1.5 1.66 1.64 2390900.0 1.64
2020-11-25 2.25 1.55 2.24 1.76 14189100.0 1.76
2020-11-24 1.79 1.29 1.35 1.77 9358900.0 1.77
2020-11-23 1.31 1.2 1.24 1.29 1635000.0 1.29
2020-11-20 1.35 1.16 1.21 1.26 2875100.0 1.26
2020-11-19 1.32 1.2 1.31 1.22 1443800.0 1.22
2020-11-18 1.36 1.26 1.34 1.3 1098300.0 1.3
2020-11-17 1.38 1.22 1.32 1.29 1362200.0 1.29
2020-11-16 1.33 1.17 1.19 1.32 1158900.0 1.32
2020-11-13 1.25 1.16 1.2 1.19 852700.0 1.19
2020-11-12 1.25 1.05 1.11 1.24 1555100.0 1.24
2020-11-11 1.12 1.04 1.08 1.1 1070400.0 1.1
2020-11-10 1.22 1.03 1.22 1.04 1500200.0 1.04
2020-11-09 1.33 1.22 1.3 1.22 1309300.0 1.22
2020-11-06 1.39 1.27 1.38 1.27 952500.0 1.27
2020-11-05 1.46 1.35 1.4 1.39 1452100.0 1.39
2020-11-04 1.4 1.32 1.39 1.36 885800.0 1.36
2020-11-03 1.4 1.2 1.27 1.39 1700700.0 1.39
2020-11-02 1.32 1.19 1.32 1.23 1255800.0 1.23
2020-10-30 1.63 1.26 1.59 1.32 3638100.0 1.32
2020-10-29 1.82 1.5 1.51 1.63 4642100.0 1.63
2020-10-28 1.6 1.41 1.54 1.55 2089500.0 1.55
2020-10-27 1.68 1.36 1.45 1.6 5090500.0 1.6
2020-10-26 1.56 1.3 1.37 1.48 3306300.0 1.48
2020-10-23 1.48 1.26 1.39 1.39 3101100.0 1.39
2020-10-22 1.61 1.31 1.58 1.45 8609700.0 1.45
2020-10-21 2.09 1.47 1.48 1.73 55850000.0 1.73
2020-10-20 1.74 1.01 1.06 1.4 34224600.0 1.4
2020-10-19 1.23 0.9 0.92 1.1 6798600.0 1.1
2020-10-16 0.95 0.86 0.91 0.9 803300.0 0.9
2020-10-15 0.98 0.83 0.86 0.89 2059900.0 0.89
2020-10-14 0.9 0.85 0.89 0.87 771600.0 0.87
2020-10-13 0.92 0.88 0.91 0.88 428600.0 0.88
2020-10-12 0.93 0.88 0.92 0.92 640600.0 0.92
2020-10-09 0.96 0.9 0.94 0.92 721300.0 0.92
2020-10-08 0.96 0.92 0.96 0.93 392200.0 0.93
2020-10-07 0.96 0.91 0.96 0.94 723000.0 0.94
2020-10-06 0.96 0.9 0.91 0.93 820200.0 0.93
2020-10-05 0.93 0.87 0.87 0.91 562000.0 0.91
2020-10-02 0.96 0.87 0.96 0.89 2359100.0 0.89
2020-10-01 1.0 0.9 0.92 0.99 1993100.0 0.99
2020-09-30 1.01 0.89 0.99 0.91 3562000.0 0.91
2020-09-29 1.25 0.82 0.86 1.11 8388800.0 1.11
2020-09-28 0.89 0.81 0.85 0.85 426300.0 0.85
2020-09-25 0.97 0.77 0.79 0.86 1791000.0 0.86
2020-09-24 0.86 0.72 0.78 0.8 966000.0 0.8
2020-09-23 0.88 0.8 0.87 0.82 986400.0 0.82
2020-09-22 0.89 0.84 0.87 0.87 439600.0 0.87
2020-09-21 0.91 0.84 0.89 0.87 655500.0 0.87
2020-09-18 0.95 0.89 0.92 0.9 833100.0 0.9
2020-09-17 0.92 0.89 0.89 0.9 843100.0 0.9
2020-09-16 0.93 0.88 0.91 0.91 490100.0 0.91
2020-09-15 0.95 0.87 0.9 0.92 1245300.0 0.92
2020-09-14 0.99 0.84 0.94 0.92 2638300.0 0.92
2020-09-11 1.28 0.95 1.26 1.01 7364100.0 1.01
2020-09-10 1.39 1.24 1.33 1.28 2464000.0 1.28
2020-09-09 1.38 1.2 1.26 1.34 1427400.0 1.34
2020-09-08 1.25 1.2 1.22 1.21 206500.0 1.21
2020-09-04 1.3 1.21 1.29 1.25 623800.0 1.25
2020-09-03 1.39 1.26 1.39 1.29 614900.0 1.29
2020-09-02 1.51 1.37 1.47 1.4 594700.0 1.4
2020-09-01 1.57 1.46 1.56 1.52 635900.0 1.52
2020-08-31 1.65 1.52 1.62 1.58 442900.0 1.58
2020-08-28 1.7 1.62 1.63 1.63 232300.0 1.63
2020-08-27 1.67 1.58 1.67 1.66 313600.0 1.66
2020-08-26 1.71 1.62 1.7 1.64 347300.0 1.64
2020-08-25 1.7 1.56 1.57 1.7 348900.0 1.7
2020-08-24 1.7 1.53 1.66 1.61 806600.0 1.61
2020-08-21 1.78 1.65 1.76 1.66 1012800.0 1.66
2020-08-20 1.84 1.74 1.83 1.78 884800.0 1.78
2020-08-19 1.95 1.83 1.93 1.84 1541700.0 1.84
2020-08-18 1.99 1.85 1.92 1.95 2346600.0 1.95
2020-08-17 1.98 1.92 1.96 1.93 898100.0 1.93
2020-08-14 2.04 1.96 2.04 1.96 856800.0 1.96
2020-08-13 2.15 1.92 1.95 2.02 3190200.0 2.02
2020-08-12 2.03 1.95 1.95 1.98 795800.0 1.98
2020-08-11 2.02 1.92 2.0 1.95 980600.0 1.95
2020-08-10 2.07 1.96 2.07 2.01 1182300.0 2.01
2020-08-07 2.1 2.02 2.06 2.05 987500.0 2.05
2020-08-06 2.13 1.99 2.06 2.08 1887600.0 2.08
2020-08-05 2.18 2.03 2.05 2.06 2594100.0 2.06
2020-08-04 2.12 2.01 2.04 2.02 964500.0 2.02
2020-08-03 2.15 1.94 2.0 2.04 1958200.0 2.04
2020-07-31 2.03 1.91 1.94 1.95 1204300.0 1.95
2020-07-30 2.06 1.9 2.03 1.97 2092500.0 1.97
2020-07-29 2.54 1.9 2.1 2.01 7822700.0 2.01
2020-07-28 2.16 1.95 2.13 2.1 3652600.0 2.1
2020-07-27 2.15 1.77 1.82 1.92 4421900.0 1.92
2020-07-24 1.94 1.76 1.9 1.77 630000.0 1.77
2020-07-23 2.32 1.98 2.29 1.99 794300.0 1.99
2020-07-22 2.38 2.21 2.21 2.28 352000.0 2.28
2020-07-21 2.33 2.17 2.31 2.21 349500.0 2.21
2020-07-20 2.35 2.15 2.27 2.3 433500.0 2.3
2020-07-17 2.34 2.2 2.33 2.2 239900.0 2.2
2020-07-16 2.49 2.3 2.46 2.32 337000.0 2.32
2020-07-15 2.55 2.42 2.42 2.47 193400.0 2.47
2020-07-14 2.55 2.43 2.45 2.45 215000.0 2.45
2020-07-13 2.61 2.41 2.57 2.41 308000.0 2.41
2020-07-10 2.79 2.52 2.75 2.6 328800.0 2.6
2020-07-09 2.9 2.71 2.89 2.74 280700.0 2.74
2020-07-08 3.05 2.85 3.01 2.85 527700.0 2.85
2020-07-07 3.33 3.02 3.3 3.06 341100.0 3.06
2020-07-06 3.52 3.31 3.5 3.38 302000.0 3.38
2020-07-02 3.6 3.35 3.5 3.4 622300.0 3.4
2020-07-01 3.7 3.37 3.62 3.47 564100.0 3.47
2020-06-30 4.99 3.3 3.5 3.68 2973200.0 3.68
2020-06-29 4.03 3.39 4.03 3.5 368700.0 3.5
2020-06-26 4.14 3.72 4.1 3.85 221900.0 3.85
2020-06-25 4.55 3.98 4.5 4.05 420500.0 4.05
2020-06-24 5.25 4.5 5.11 4.62 358000.0 4.62
2020-06-23 5.96 4.8 5.96 5.0 878800.0 5.0
2020-06-22 9.65 5.77 9.65 6.13 861500.0 6.13
2020-06-19 8.41 5.78 5.89 8.41 138900.0 8.41
2020-06-18 6.05 5.85 5.92 6.05 7400.0 6.05
2020-06-17 6.16 5.77 5.78 6.0 7600.0 6.0
2020-06-16 6.73 6.0 6.05 6.16 8400.0 6.16
2020-06-15 6.31 5.99 6.3 6.31 5900.0 6.31
2020-06-12 6.58 6.2 6.5 6.3 2400.0 6.3
2020-06-11 6.67 6.2 6.5 6.3 8100.0 6.3
2020-06-10 7.0 6.2 6.52 6.78 8100.0 6.78
2020-06-09 6.67 6.67 6.67 6.67 800.0 6.67
2020-06-08 6.78 6.49 6.74 6.49 3000.0 6.49
2020-06-05 6.59 6.49 6.59 6.59 1400.0 6.59
2020-06-04 6.45 6.2 6.45 6.2 2000.0 6.2
2020-06-03 6.4 6.28 6.3 6.3 2300.0 6.3
2020-06-02 6.39 5.8 6.39 6.3 6900.0 6.3
2020-06-01 6.3 5.99 5.99 6.3 2000.0 6.3
2020-05-29 6.25 5.5 5.89 6.25 3400.0 6.25
2020-05-28 5.9 5.9 5.9 5.9 700.0 5.9
2020-05-27 5.95 5.52 5.7 5.92 4500.0 5.92
2020-05-26 5.78 5.52 5.78 5.78 3100.0 5.78
2020-05-22 5.78 5.54 5.54 5.78 1000.0 5.78
2020-05-21 5.83 5.72 5.73 5.83 1000.0 5.83
2020-05-20 6.07 5.56 6.07 5.69 2400.0 5.69
2020-05-19 6.25 5.97 6.19 6.0 2500.0 6.0
2020-05-18 6.08 5.5 5.96 5.95 2200.0 5.95
2020-05-15 6.28 5.86 6.25 5.9 1600.0 5.9
2020-05-14 5.88 5.51 5.88 5.51 2100.0 5.51
2020-05-13 5.78 5.78 5.78 5.78 200.0 5.78
2020-05-12 6.15 5.78 6.15 5.78 2400.0 5.78
2020-05-11 6.11 6.05 6.05 6.05 1500.0 6.05
2020-05-08 6.05 6.05 6.05 6.05 0.0 6.05
2020-05-07 6.11 5.59 5.63 6.05 2800.0 6.05
2020-05-06 5.92 5.39 5.39 5.5 3800.0 5.5
2020-05-05 6.42 5.77 5.77 6.14 10200.0 6.14
2020-05-04 6.59 5.21 6.59 5.5 14100.0 5.5
2020-05-01 6.85 6.31 6.74 6.31 1300.0 6.31
2020-04-30 6.88 6.76 6.76 6.88 1700.0 6.88
2020-04-29 6.37 5.95 5.95 6.29 12400.0 6.29
2020-04-28 6.79 6.7 6.79 6.7 800.0 6.7
2020-04-27 7.11 6.53 7.11 6.79 4200.0 6.79
2020-04-24 7.2 5.49 6.01 7.2 29100.0 7.2
2020-04-23 6.67 6.02 6.66 6.67 3000.0 6.67
2020-04-22 7.03 6.66 7.03 6.66 600.0 6.66
2020-04-21 7.29 6.52 7.0 7.29 1400.0 7.29
2020-04-20 7.38 7.3 7.32 7.3 2500.0 7.3
2020-04-17 7.38 6.6 7.08 7.38 1700.0 7.38
2020-04-16 7.4 6.89 7.4 7.04 11600.0 7.04
2020-04-15 8.0 6.53 8.0 6.89 11000.0 6.89
2020-04-14 8.5 8.01 8.5 8.01 3000.0 8.01
2020-04-13 8.98 8.51 8.51 8.55 2200.0 8.55
2020-04-09 9.03 9.03 9.03 9.03 0.0 9.03
2020-04-08 9.16 9.03 9.1 9.03 1200.0 9.03
2020-04-07 9.35 9.27 9.35 9.27 3800.0 9.27
2020-04-06 9.2 9.2 9.2 9.2 200.0 9.2
2020-04-03 9.45 9.34 9.45 9.34 500.0 9.34
2020-04-02 9.4 9.38 9.38 9.4 6500.0 9.4
2020-04-01 9.39 9.12 9.39 9.12 600.0 9.12
2020-03-31 9.45 9.3 9.4 9.45 8200.0 9.45
2020-03-30 9.39 9.39 9.39 9.39 3000.0 9.39
2020-03-27 9.5 9.03 9.4 9.45 24200.0 9.45
2020-03-26 9.46 9.01 9.01 9.46 700.0 9.46
2020-03-25 9.47 9.29 9.29 9.47 500.0 9.47
2020-03-24 9.39 8.9 9.39 9.0 17900.0 9.0
2020-03-23 9.5 8.66 9.35 8.66 20900.0 8.66
2020-03-20 9.6 9.18 9.49 9.5 9400.0 9.5
2020-03-19 9.99 9.29 9.3 9.29 9600.0 9.29
2020-03-18 9.53 9.26 9.26 9.5 2200.0 9.5
2020-03-17 9.69 9.44 9.5 9.68 1500.0 9.68
2020-03-16 9.44 9.1 9.11 9.12 17500.0 9.12
2020-03-13 9.75 9.44 9.48 9.5 8500.0 9.5
2020-03-12 9.26 8.97 9.14 9.04 3000.0 9.04
2020-03-11 9.5 9.01 9.01 9.23 4800.0 9.23
2020-03-10 9.48 9.25 9.41 9.25 1900.0 9.25
2020-03-09 9.5 9.44 9.5 9.44 500.0 9.44
2020-03-06 9.48 9.1 9.17 9.48 1000.0 9.48
2020-03-05 9.16 9.1 9.1 9.16 2500.0 9.16
2020-03-04 9.36 9.15 9.15 9.16 12900.0 9.16
2020-03-03 9.28 9.15 9.15 9.16 17100.0 9.16
2020-03-02 9.46 9.15 9.15 9.15 12100.0 9.15
2020-02-28 9.18 9.14 9.16 9.15 9300.0 9.15
2020-02-27 9.28 9.0 9.1 9.15 29800.0 9.15
2020-02-26 9.3 9.11 9.16 9.15 22100.0 9.15
2020-02-25 9.39 9.14 9.15 9.15 7400.0 9.15
2020-02-24 9.5 9.09 9.09 9.15 17100.0 9.15
2020-02-21 9.46 9.21 9.26 9.25 9300.0 9.25
2020-02-20 9.48 9.25 9.25 9.3 11700.0 9.3
2020-02-19 9.34 9.2 9.2 9.3 13800.0 9.3
2020-02-18 9.4 9.34 9.34 9.34 3700.0 9.34