Aurora Mobile Limited American Depositary Sharesのデータ

Aurora Mobile Limited American Depositary Sharesの基本情報

名前 Aurora Mobile Limited American Depositary Shares
ティッカー JG
国 China
上場年 2018.0
セクター Technology

Aurora Mobile Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.95 6.35 6.35 6.71 4832600.0 6.71
2021-02-12 6.76 5.92 6.7 6.11 5635100.0 6.11
2021-02-11 7.95 6.88 7.32 7.07 5206500.0 7.07
2021-02-10 8.5 7.35 8.37 8.13 12354100.0 8.13
2021-02-09 7.0 5.84 5.97 7.0 11081800.0 7.0
2021-02-08 6.57 5.2 5.72 5.75 17201200.0 5.75
2021-02-05 11.0 4.89 10.97 4.98 76595000.0 4.98
2021-02-04 4.06 3.85 3.89 3.98 663200.0 3.98
2021-02-03 3.85 3.66 3.67 3.82 496900.0 3.82
2021-02-02 3.69 3.41 3.46 3.64 471600.0 3.64
2021-02-01 3.45 3.26 3.4 3.45 549700.0 3.45
2021-01-29 3.49 3.27 3.36 3.35 433200.0 3.35
2021-01-28 3.69 3.35 3.63 3.35 514500.0 3.35
2021-01-27 3.66 3.43 3.6 3.52 547500.0 3.52
2021-01-26 3.9 3.62 3.85 3.66 543000.0 3.66
2021-01-25 4.0 3.65 4.0 3.75 928500.0 3.75
2021-01-22 4.05 3.76 3.98 3.98 799400.0 3.98
2021-01-21 4.09 3.83 3.91 3.98 1124900.0 3.98
2021-01-20 4.13 3.8 3.92 3.88 1394000.0 3.88
2021-01-19 3.9 3.7 3.72 3.74 723100.0 3.74
2021-01-15 3.78 3.52 3.61 3.7 488000.0 3.7
2021-01-14 3.74 3.58 3.61 3.64 456500.0 3.64
2021-01-13 3.68 3.47 3.6 3.57 690400.0 3.57
2021-01-12 3.8 3.57 3.78 3.61 901300.0 3.61
2021-01-11 3.84 3.62 3.68 3.7 441900.0 3.7
2021-01-08 3.73 3.48 3.62 3.72 558400.0 3.72
2021-01-07 3.7 3.42 3.48 3.67 719300.0 3.67
2021-01-06 3.5 3.33 3.36 3.37 789000.0 3.37
2021-01-05 3.51 3.28 3.3 3.4 612800.0 3.4
2021-01-04 3.62 3.25 3.6 3.35 983500.0 3.35
2020-12-31 4.0 3.5 3.91 3.56 1463100.0 3.56
2020-12-30 4.1 3.7 3.78 3.84 779700.0 3.84
2020-12-29 3.98 3.72 3.93 3.85 565700.0 3.85
2020-12-28 4.23 3.83 4.19 3.93 1837900.0 3.93
2020-12-24 4.27 3.78 4.27 3.93 1987600.0 3.93
2020-12-23 4.78 3.74 4.53 3.8 4559000.0 3.8
2020-12-22 6.06 4.35 6.05 4.79 48545300.0 4.79
2020-12-21 3.44 3.08 3.41 3.19 459900.0 3.19
2020-12-18 3.48 3.26 3.32 3.47 447800.0 3.47
2020-12-17 3.55 3.25 3.41 3.36 506200.0 3.36
2020-12-16 3.52 3.32 3.42 3.45 276300.0 3.45
2020-12-15 3.55 3.31 3.54 3.46 335800.0 3.46
2020-12-14 3.62 3.3 3.45 3.58 520300.0 3.58
2020-12-11 3.45 3.22 3.25 3.42 204800.0 3.42
2020-12-10 3.41 3.21 3.36 3.27 180000.0 3.27
2020-12-09 3.6 3.33 3.58 3.38 325800.0 3.38
2020-12-08 3.75 3.34 3.66 3.55 628500.0 3.55
2020-12-07 3.77 3.34 3.75 3.48 641600.0 3.48
2020-12-04 3.35 3.06 3.2 3.25 269900.0 3.25
2020-12-03 3.4 3.15 3.18 3.22 268100.0 3.22
2020-12-02 3.59 3.1 3.27 3.15 520200.0 3.15
2020-12-01 4.0 3.21 3.73 3.25 855500.0 3.25
2020-11-30 3.82 3.53 3.8 3.69 1249600.0 3.69
2020-11-27 5.12 3.67 4.0 3.9 10271800.0 3.9
2020-11-25 3.45 3.05 3.4 3.16 564400.0 3.16
2020-11-24 5.43 3.4 4.6 3.65 2229300.0 3.65
2020-11-23 3.61 2.68 2.7 3.6 568600.0 3.6
2020-11-20 2.73 2.3 2.3 2.52 510400.0 2.52
2020-11-19 2.33 2.18 2.3 2.3 198600.0 2.3
2020-11-18 2.26 2.1 2.15 2.18 144900.0 2.18
2020-11-17 2.19 2.05 2.09 2.15 159800.0 2.15
2020-11-16 2.3 1.97 2.09 2.07 293800.0 2.07
2020-11-13 2.08 1.81 1.81 2.07 192100.0 2.07
2020-11-12 1.99 1.78 1.94 1.81 293300.0 1.81
2020-11-11 2.13 1.85 1.95 1.9 377300.0 1.9
2020-11-10 2.03 1.9 1.92 1.95 166500.0 1.95
2020-11-09 2.01 1.82 1.9 1.93 243000.0 1.93
2020-11-06 1.9 1.73 1.79 1.87 145900.0 1.87
2020-11-05 1.85 1.77 1.79 1.78 110600.0 1.78
2020-11-04 1.88 1.73 1.8 1.8 102300.0 1.8
2020-11-03 1.88 1.73 1.81 1.85 138300.0 1.85
2020-11-02 1.81 1.72 1.74 1.77 100600.0 1.77
2020-10-30 1.81 1.7 1.77 1.71 67800.0 1.71
2020-10-29 1.92 1.75 1.88 1.77 154200.0 1.77
2020-10-28 1.9 1.67 1.8 1.88 136500.0 1.88
2020-10-27 1.97 1.68 1.8 1.73 232900.0 1.73
2020-10-26 2.15 1.73 1.97 1.76 264800.0 1.76
2020-10-23 1.9 1.71 1.74 1.88 62600.0 1.88
2020-10-22 1.92 1.68 1.68 1.74 139800.0 1.74
2020-10-21 1.9 1.7 1.78 1.71 384200.0 1.71
2020-10-20 2.97 1.8 2.22 1.8 1337300.0 1.8
2020-10-19 2.36 1.8 1.8 2.16 384200.0 2.16
2020-10-16 2.06 1.66 1.66 1.82 271800.0 1.82
2020-10-15 1.84 1.5 1.57 1.72 210600.0 1.72
2020-10-14 1.57 1.49 1.5 1.54 27000.0 1.54
2020-10-13 1.51 1.44 1.51 1.45 12300.0 1.45
2020-10-12 1.55 1.46 1.55 1.47 13400.0 1.47
2020-10-09 1.51 1.46 1.51 1.5 15100.0 1.5
2020-10-08 1.52 1.44 1.44 1.5 22400.0 1.5
2020-10-07 1.5 1.44 1.47 1.45 20700.0 1.45
2020-10-06 1.54 1.51 1.54 1.51 8200.0 1.51
2020-10-05 1.53 1.47 1.47 1.53 14700.0 1.53
2020-10-02 1.49 1.44 1.44 1.46 8600.0 1.46
2020-10-01 1.52 1.45 1.52 1.49 13100.0 1.49
2020-09-30 1.55 1.44 1.44 1.54 49400.0 1.54
2020-09-29 1.53 1.5 1.51 1.5 6900.0 1.5
2020-09-28 1.55 1.51 1.51 1.51 20200.0 1.51
2020-09-25 1.54 1.5 1.54 1.51 11300.0 1.51
2020-09-24 1.59 1.48 1.51 1.56 70000.0 1.56
2020-09-23 1.63 1.4 1.62 1.54 36000.0 1.54
2020-09-22 1.7 1.55 1.66 1.6 44400.0 1.6
2020-09-21 1.74 1.57 1.59 1.6 53400.0 1.6
2020-09-18 1.74 1.61 1.74 1.61 79500.0 1.61
2020-09-17 1.75 1.68 1.68 1.71 26900.0 1.71
2020-09-16 1.75 1.69 1.69 1.71 6200.0 1.71
2020-09-15 1.8 1.7 1.75 1.7 63500.0 1.7
2020-09-14 1.8 1.74 1.77 1.74 49100.0 1.74
2020-09-11 1.81 1.73 1.76 1.74 59100.0 1.74
2020-09-10 1.94 1.7 1.9 1.75 241600.0 1.75
2020-09-09 1.86 1.72 1.8 1.72 143500.0 1.72
2020-09-08 1.8 1.66 1.66 1.76 74800.0 1.76
2020-09-04 1.76 1.65 1.66 1.66 67600.0 1.66
2020-09-03 1.72 1.66 1.71 1.66 75600.0 1.66
2020-09-02 1.79 1.7 1.75 1.7 44200.0 1.7
2020-09-01 1.85 1.74 1.83 1.76 20700.0 1.76
2020-08-31 1.85 1.74 1.8 1.74 144500.0 1.74
2020-08-28 1.83 1.77 1.8 1.78 68800.0 1.78
2020-08-27 1.84 1.72 1.72 1.83 226200.0 1.83
2020-08-26 1.85 1.69 1.74 1.7 152200.0 1.7
2020-08-25 1.8 1.7 1.73 1.72 79700.0 1.72
2020-08-24 1.77 1.69 1.7 1.71 136300.0 1.71
2020-08-21 1.79 1.69 1.71 1.69 107600.0 1.69
2020-08-20 1.72 1.65 1.65 1.67 103700.0 1.67
2020-08-19 1.69 1.65 1.67 1.67 32300.0 1.67
2020-08-18 1.67 1.58 1.58 1.64 87700.0 1.64
2020-08-17 1.7 1.62 1.67 1.64 74300.0 1.64
2020-08-14 1.72 1.64 1.7 1.67 15800.0 1.67
2020-08-13 1.76 1.62 1.71 1.65 51100.0 1.65
2020-08-12 1.78 1.7 1.78 1.73 10500.0 1.73
2020-08-11 1.77 1.7 1.71 1.77 16900.0 1.77
2020-08-10 1.8 1.73 1.74 1.79 27500.0 1.79
2020-08-07 1.8 1.72 1.79 1.74 31200.0 1.74
2020-08-06 1.83 1.79 1.83 1.81 7700.0 1.81
2020-08-05 1.84 1.81 1.82 1.83 8600.0 1.83
2020-08-04 1.85 1.79 1.84 1.84 30400.0 1.84
2020-08-03 1.89 1.8 1.87 1.86 51900.0 1.86
2020-07-31 1.85 1.77 1.79 1.83 142800.0 1.83
2020-07-30 1.79 1.72 1.76 1.77 33500.0 1.77
2020-07-29 1.8 1.72 1.8 1.76 182800.0 1.76
2020-07-28 1.88 1.75 1.81 1.78 152700.0 1.78
2020-07-27 1.82 1.71 1.72 1.79 31200.0 1.79
2020-07-24 1.76 1.69 1.73 1.69 67400.0 1.69
2020-07-23 1.78 1.69 1.78 1.76 114700.0 1.76
2020-07-22 1.95 1.78 1.85 1.79 287500.0 1.79
2020-07-21 1.85 1.66 1.7 1.85 48000.0 1.85
2020-07-20 1.75 1.66 1.74 1.69 86800.0 1.69
2020-07-17 1.84 1.72 1.79 1.74 33700.0 1.74
2020-07-16 1.84 1.78 1.84 1.79 20400.0 1.79
2020-07-15 1.88 1.81 1.87 1.87 75300.0 1.87
2020-07-14 1.92 1.78 1.78 1.79 141700.0 1.79
2020-07-13 1.99 1.66 1.67 1.78 506000.0 1.78
2020-07-10 1.67 1.61 1.65 1.66 56700.0 1.66
2020-07-09 1.73 1.65 1.68 1.65 173500.0 1.65
2020-07-08 1.71 1.6 1.6 1.67 206700.0 1.67
2020-07-07 1.63 1.58 1.59 1.6 94700.0 1.6
2020-07-06 1.62 1.55 1.55 1.6 131100.0 1.6
2020-07-02 1.61 1.54 1.55 1.55 81300.0 1.55
2020-07-01 1.61 1.53 1.61 1.55 104400.0 1.55
2020-06-30 1.62 1.54 1.54 1.59 107200.0 1.59
2020-06-29 1.57 1.44 1.51 1.54 60100.0 1.54
2020-06-26 1.56 1.5 1.54 1.53 64600.0 1.53
2020-06-25 1.58 1.5 1.53 1.54 47800.0 1.54
2020-06-24 1.61 1.5 1.55 1.5 91400.0 1.5
2020-06-23 1.64 1.54 1.55 1.55 110000.0 1.55
2020-06-22 1.59 1.5 1.58 1.54 90700.0 1.54
2020-06-19 1.64 1.55 1.59 1.58 120700.0 1.58
2020-06-18 1.61 1.52 1.56 1.58 151400.0 1.58
2020-06-17 1.6 1.43 1.47 1.54 234100.0 1.54
2020-06-16 1.6 1.46 1.47 1.46 88700.0 1.46
2020-06-15 1.6 1.45 1.5 1.54 66400.0 1.54
2020-06-12 1.66 1.56 1.66 1.58 107100.0 1.58
2020-06-11 1.78 1.56 1.76 1.58 164500.0 1.58
2020-06-10 1.96 1.57 1.65 1.76 445200.0 1.76
2020-06-09 1.7 1.57 1.7 1.58 86800.0 1.58
2020-06-08 1.75 1.58 1.74 1.62 149900.0 1.62
2020-06-05 1.64 1.57 1.6 1.62 75800.0 1.62
2020-06-04 1.64 1.56 1.6 1.56 54700.0 1.56
2020-06-03 1.65 1.51 1.64 1.55 55100.0 1.55
2020-06-02 1.75 1.55 1.64 1.55 44300.0 1.55
2020-06-01 1.75 1.57 1.62 1.59 61700.0 1.59
2020-05-29 1.87 1.62 1.8 1.62 275400.0 1.62
2020-05-28 1.87 1.76 1.84 1.77 21400.0 1.77
2020-05-27 1.82 1.72 1.82 1.76 20000.0 1.76
2020-05-26 1.82 1.76 1.79 1.76 22600.0 1.76
2020-05-22 1.82 1.77 1.81 1.77 23400.0 1.77
2020-05-21 1.88 1.76 1.86 1.81 28100.0 1.81
2020-05-20 1.95 1.78 1.9 1.8 36100.0 1.8
2020-05-19 2.1 1.78 1.85 1.78 49000.0 1.78
2020-05-18 1.94 1.74 1.83 1.77 52300.0 1.77
2020-05-15 2.31 1.77 2.31 1.83 37200.0 1.83
2020-05-14 2.32 2.02 2.24 2.06 8100.0 2.06
2020-05-13 2.34 2.24 2.34 2.24 21200.0 2.24
2020-05-12 2.34 2.28 2.34 2.28 10600.0 2.28
2020-05-11 2.34 2.24 2.3 2.28 13200.0 2.28
2020-05-08 2.34 2.28 2.29 2.3 4500.0 2.3
2020-05-07 2.34 2.29 2.29 2.3 9300.0 2.3
2020-05-06 2.3 2.22 2.22 2.22 2900.0 2.22
2020-05-05 2.44 2.2 2.24 2.2 15700.0 2.2
2020-05-04 2.33 2.22 2.33 2.29 2400.0 2.29
2020-05-01 2.43 2.25 2.43 2.3 39400.0 2.3
2020-04-30 2.43 2.34 2.37 2.43 6800.0 2.43
2020-04-29 2.38 2.33 2.36 2.34 3500.0 2.34
2020-04-28 2.46 2.22 2.38 2.28 10100.0 2.28
2020-04-27 2.38 2.25 2.32 2.38 13700.0 2.38
2020-04-24 2.39 2.26 2.38 2.38 9700.0 2.38
2020-04-23 2.38 2.3 2.38 2.38 1200.0 2.38
2020-04-22 2.38 2.3 2.38 2.3 31800.0 2.3
2020-04-21 2.39 2.33 2.37 2.33 12700.0 2.33
2020-04-20 2.4 2.35 2.35 2.37 1900.0 2.37
2020-04-17 2.42 2.35 2.42 2.35 4000.0 2.35
2020-04-16 2.43 2.28 2.43 2.33 35700.0 2.33
2020-04-15 2.43 2.2 2.36 2.3 42000.0 2.3
2020-04-14 2.42 2.38 2.38 2.42 1400.0 2.42
2020-04-13 2.4 2.28 2.4 2.35 54000.0 2.35
2020-04-09 2.52 2.39 2.49 2.39 20000.0 2.39
2020-04-08 2.47 2.38 2.4 2.47 2300.0 2.47
2020-04-07 2.5 2.4 2.41 2.4 34800.0 2.4
2020-04-06 2.42 2.25 2.32 2.3 71200.0 2.3
2020-04-03 2.29 2.23 2.29 2.23 5000.0 2.23
2020-04-02 2.29 2.19 2.19 2.29 3700.0 2.29
2020-04-01 2.38 2.19 2.19 2.3 8700.0 2.3
2020-03-31 2.32 2.21 2.29 2.3 13400.0 2.3
2020-03-30 2.29 2.25 2.28 2.29 2000.0 2.29
2020-03-27 2.4 2.27 2.38 2.29 6300.0 2.29
2020-03-26 2.33 2.2 2.24 2.27 73300.0 2.27
2020-03-25 2.25 2.23 2.25 2.24 13000.0 2.24
2020-03-24 2.35 2.22 2.35 2.34 11300.0 2.34
2020-03-23 2.43 2.12 2.2 2.35 27000.0 2.35
2020-03-20 2.2 2.05 2.05 2.19 22200.0 2.19
2020-03-19 2.19 1.85 1.85 2.02 27800.0 2.02
2020-03-18 2.7 1.5 2.56 1.5 13000.0 1.5
2020-03-17 2.6 2.3 2.49 2.4 77400.0 2.4
2020-03-16 2.6 2.39 2.5 2.4 138600.0 2.4
2020-03-13 2.62 2.41 2.41 2.58 36000.0 2.58
2020-03-12 2.57 2.33 2.54 2.46 113000.0 2.46
2020-03-11 2.69 2.57 2.6 2.63 21800.0 2.63
2020-03-10 2.74 2.54 2.7 2.58 64300.0 2.58
2020-03-09 2.74 2.6 2.74 2.66 71000.0 2.66
2020-03-06 2.86 2.65 2.7 2.75 85900.0 2.75
2020-03-05 2.94 2.65 2.8 2.75 119200.0 2.75
2020-03-04 3.02 2.77 2.93 2.77 90300.0 2.77
2020-03-03 2.92 2.81 2.89 2.87 94700.0 2.87
2020-03-02 2.94 2.69 2.69 2.86 61100.0 2.86
2020-02-28 2.68 2.42 2.42 2.68 35000.0 2.68
2020-02-27 2.65 2.41 2.45 2.41 60800.0 2.41
2020-02-26 2.97 2.56 2.89 2.59 7700.0 2.59
2020-02-25 2.94 2.63 2.94 2.7 46400.0 2.7
2020-02-24 3.08 2.86 2.91 2.94 40800.0 2.94
2020-02-21 3.08 2.98 3.01 3.02 29700.0 3.02
2020-02-20 3.05 2.89 3.0 2.98 80700.0 2.98
2020-02-19 3.1 2.97 3.1 3.06 82700.0 3.06
2020-02-18 3.1 2.85 3.08 3.1 67100.0 3.1