51job Inc. American Depositary Sharesのデータ

51job Inc. American Depositary Sharesの基本情報

名前 51job Inc. American Depositary Shares
ティッカー JOBS
国 China
上場年 2004.0
セクター Technology

51job Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.29 69.02 70.15 69.63 164700.0 69.63
2021-02-12 70.17 69.67 70.16 70.07 43700.0 70.07
2021-02-11 70.83 69.84 70.21 70.13 90900.0 70.13
2021-02-10 70.25 69.77 70.12 70.19 143100.0 70.19
2021-02-09 70.07 68.91 69.52 70.07 158900.0 70.07
2021-02-08 70.05 68.43 70.05 68.85 103800.0 68.85
2021-02-05 69.2 67.82 69.16 69.01 103000.0 69.01
2021-02-04 70.2 68.77 69.5 69.13 227500.0 69.13
2021-02-03 69.43 68.0 68.0 69.32 253300.0 69.32
2021-02-02 69.02 67.36 67.66 67.5 293900.0 67.5
2021-02-01 67.74 66.49 66.9 67.25 78700.0 67.25
2021-01-29 67.21 65.0 65.02 65.86 218600.0 65.86
2021-01-28 67.75 65.04 66.36 65.17 148100.0 65.17
2021-01-27 68.64 65.46 67.08 65.57 197500.0 65.57
2021-01-26 68.67 67.07 67.38 68.0 100400.0 68.0
2021-01-25 69.38 67.82 68.88 67.96 65000.0 67.96
2021-01-22 69.41 67.92 68.62 68.88 146300.0 68.88
2021-01-21 69.99 68.47 69.7 69.33 319100.0 69.33
2021-01-20 69.8 68.42 69.35 69.63 350900.0 69.63
2021-01-19 69.49 67.87 68.78 68.33 164500.0 68.33
2021-01-15 68.3 67.5 67.95 68.0 109500.0 68.0
2021-01-14 69.13 67.94 68.86 68.18 141300.0 68.18
2021-01-13 69.98 68.68 69.7 68.71 70800.0 68.71
2021-01-12 70.9 69.84 70.66 70.0 128100.0 70.0
2021-01-11 71.31 69.66 70.6 70.0 102700.0 70.0
2021-01-08 72.17 70.34 70.83 71.28 113100.0 71.28
2021-01-07 71.2 69.45 69.86 70.32 108600.0 70.32
2021-01-06 70.71 68.94 69.52 70.0 87100.0 70.0
2021-01-05 70.36 68.53 69.18 69.55 153100.0 69.55
2021-01-04 70.5 68.52 70.5 69.19 119200.0 69.19
2020-12-31 70.27 67.35 69.07 70.0 251900.0 70.0
2020-12-30 70.29 68.69 69.99 68.69 128500.0 68.69
2020-12-29 70.4 69.15 70.4 69.5 101700.0 69.5
2020-12-28 70.19 68.57 68.57 69.74 78100.0 69.74
2020-12-24 71.5 67.7 70.67 68.05 195300.0 68.05
2020-12-23 71.82 70.62 71.5 71.0 239000.0 71.0
2020-12-22 72.73 70.7 71.48 71.2 95400.0 71.2
2020-12-21 72.11 70.08 71.92 71.09 138500.0 71.09
2020-12-18 72.82 71.0 71.91 71.53 183600.0 71.53
2020-12-17 73.94 72.23 72.46 72.5 91000.0 72.5
2020-12-16 73.71 72.1 72.61 72.5 145000.0 72.5
2020-12-15 72.89 71.9 72.48 72.42 155900.0 72.42
2020-12-14 72.94 71.36 71.73 72.54 82100.0 72.54
2020-12-11 74.39 70.97 73.73 71.24 251400.0 71.24
2020-12-10 73.56 72.89 73.1 73.25 81700.0 73.25
2020-12-09 73.81 72.66 73.76 73.5 110800.0 73.5
2020-12-08 74.83 73.04 74.17 73.34 68500.0 73.34
2020-12-07 75.89 73.48 75.85 74.07 169800.0 74.07
2020-12-04 75.89 74.17 74.98 75.56 272400.0 75.56
2020-12-03 75.94 72.51 72.51 74.65 223000.0 74.65
2020-12-02 74.35 71.33 72.86 72.8 268100.0 72.8
2020-12-01 74.24 70.99 70.99 73.5 331100.0 73.5
2020-11-30 72.72 70.02 71.76 70.5 448400.0 70.5
2020-11-27 72.48 71.31 71.52 72.1 67000.0 72.1
2020-11-25 72.96 70.5 72.63 71.72 184000.0 71.72
2020-11-24 73.13 70.68 70.95 72.71 107600.0 72.71
2020-11-23 72.19 69.13 70.43 70.6 131800.0 70.6
2020-11-20 73.21 69.72 71.38 69.98 157200.0 69.98
2020-11-19 71.17 68.93 70.03 71.0 130800.0 71.0
2020-11-18 70.9 68.72 69.89 70.15 125900.0 70.15
2020-11-17 70.75 67.06 67.22 69.74 479400.0 69.74
2020-11-16 72.03 67.8 70.86 68.0 346600.0 68.0
2020-11-13 71.74 69.57 70.63 69.7 814000.0 69.7
2020-11-12 73.82 69.89 73.04 70.77 157100.0 70.77
2020-11-11 73.52 71.41 72.48 73.5 147700.0 73.5
2020-11-10 74.0 71.71 72.71 71.99 1068300.0 71.99
2020-11-09 77.28 72.49 76.97 72.58 792800.0 72.58
2020-11-06 73.96 72.01 72.66 73.5 129800.0 73.5
2020-11-05 73.49 71.05 72.04 72.74 78800.0 72.74
2020-11-04 73.34 70.53 70.53 71.94 98300.0 71.94
2020-11-03 71.68 69.79 70.43 70.5 56400.0 70.5
2020-11-02 71.71 69.87 70.41 70.36 54800.0 70.36
2020-10-30 70.42 67.59 69.19 70.1 112900.0 70.1
2020-10-29 69.74 64.5 65.91 69.7 293500.0 69.7
2020-10-28 68.25 64.34 68.25 65.38 439000.0 65.38
2020-10-27 70.46 67.8 68.9 68.06 537700.0 68.06
2020-10-26 71.83 68.36 71.4 68.5 364300.0 68.5
2020-10-23 72.59 70.98 72.22 71.61 273500.0 71.61
2020-10-22 72.79 71.15 72.46 71.68 396100.0 71.68
2020-10-21 73.65 71.66 73.46 72.11 337200.0 72.11
2020-10-20 74.84 73.02 74.1 73.15 375800.0 73.15
2020-10-19 75.47 73.8 75.25 73.83 241900.0 73.83
2020-10-16 77.32 74.97 75.69 75.1 156200.0 75.1
2020-10-15 76.47 75.0 75.74 75.66 259500.0 75.66
2020-10-14 76.27 75.34 76.2 75.84 204100.0 75.84
2020-10-13 76.93 75.93 76.43 75.98 147500.0 75.98
2020-10-12 76.95 76.16 76.95 76.43 106200.0 76.43
2020-10-09 77.93 76.12 77.4 76.77 79900.0 76.77
2020-10-08 79.58 76.56 77.0 77.08 99700.0 77.08
2020-10-07 78.47 74.85 75.72 77.55 101200.0 77.55
2020-10-06 75.49 74.53 75.2 75.06 178200.0 75.06
2020-10-05 76.21 74.5 75.47 74.83 170300.0 74.83
2020-10-02 76.9 74.26 74.26 75.39 354600.0 75.39
2020-10-01 78.87 74.29 77.84 75.03 348300.0 75.03
2020-09-30 79.06 77.01 78.0 77.99 484900.0 77.99
2020-09-29 79.55 77.85 79.2 78.51 229500.0 78.51
2020-09-28 79.77 77.41 77.69 79.77 259400.0 79.77
2020-09-25 78.3 75.94 77.19 77.41 126900.0 77.41
2020-09-24 77.81 76.02 77.62 77.44 196400.0 77.44
2020-09-23 78.8 77.94 78.55 77.97 143800.0 77.97
2020-09-22 79.1 78.0 79.0 78.61 256900.0 78.61
2020-09-21 79.29 78.75 79.1 79.17 197500.0 79.17
2020-09-18 79.4 78.71 79.08 79.2 329400.0 79.2
2020-09-17 80.5 76.81 77.02 79.42 748500.0 79.42
2020-09-16 68.98 67.48 68.0 68.12 230000.0 68.12
2020-09-15 68.64 66.55 66.88 68.09 157800.0 68.09
2020-09-14 67.69 66.0 66.99 66.45 45200.0 66.45
2020-09-11 67.1 65.89 66.13 66.46 76600.0 66.46
2020-09-10 67.24 65.7 66.8 66.04 90800.0 66.04
2020-09-09 67.14 65.94 66.76 66.1 80100.0 66.1
2020-09-08 67.06 65.69 66.16 66.27 144600.0 66.27
2020-09-04 68.21 65.54 67.97 67.43 338800.0 67.43
2020-09-03 68.63 65.15 67.0 67.44 324800.0 67.44
2020-09-02 68.94 66.38 67.48 67.03 156200.0 67.03
2020-09-01 67.5 65.5 65.97 67.13 148900.0 67.13
2020-08-31 67.47 64.33 64.33 65.54 290100.0 65.54
2020-08-28 67.41 66.35 66.97 67.08 215300.0 67.08
2020-08-27 67.2 65.81 66.38 66.8 151500.0 66.8
2020-08-26 66.65 64.89 64.91 66.23 174900.0 66.23
2020-08-25 64.95 64.18 64.18 64.76 49000.0 64.76
2020-08-24 64.69 63.62 63.95 64.21 165700.0 64.21
2020-08-21 64.51 63.24 63.57 63.69 64200.0 63.69
2020-08-20 64.65 63.52 64.4 63.96 50400.0 63.96
2020-08-19 65.5 64.4 65.5 64.5 86800.0 64.5
2020-08-18 67.41 65.49 66.36 65.52 107800.0 65.52
2020-08-17 66.95 66.0 66.42 66.83 62200.0 66.83
2020-08-14 67.54 65.6 67.54 65.94 137700.0 65.94
2020-08-13 69.7 67.43 69.7 67.83 80100.0 67.83
2020-08-12 70.03 67.93 67.93 69.5 105100.0 69.5
2020-08-11 70.36 67.5 70.36 67.93 168600.0 67.93
2020-08-10 70.83 68.35 68.77 70.29 203800.0 70.29
2020-08-07 69.46 67.5 69.13 68.78 137000.0 68.78
2020-08-06 70.68 68.55 69.02 70.0 137500.0 70.0
2020-08-05 69.94 68.33 68.53 68.96 59000.0 68.96
2020-08-04 68.89 67.57 68.89 68.18 77000.0 68.18
2020-08-03 69.0 67.02 68.87 68.71 138400.0 68.71
2020-07-31 69.28 67.52 68.55 67.88 96500.0 67.88
2020-07-30 69.15 67.02 67.51 68.18 80600.0 68.18
2020-07-29 69.51 67.47 67.47 68.34 78400.0 68.34
2020-07-28 68.48 67.02 67.76 67.44 66100.0 67.44
2020-07-27 68.66 66.97 67.53 68.27 59600.0 68.27
2020-07-24 68.41 66.4 67.7 66.48 134300.0 66.48
2020-07-23 70.06 67.5 69.42 67.87 105600.0 67.87
2020-07-22 71.1 68.19 71.1 69.43 78800.0 69.43
2020-07-21 72.53 71.35 72.53 71.42 138100.0 71.42
2020-07-20 71.69 70.0 70.0 71.46 83400.0 71.46
2020-07-17 70.34 67.98 68.37 69.8 65800.0 69.8
2020-07-16 68.07 66.19 67.98 67.71 167600.0 67.71
2020-07-15 72.98 68.37 69.48 68.46 116500.0 68.46
2020-07-14 73.13 67.76 73.13 69.53 315500.0 69.53
2020-07-13 75.85 73.31 73.71 74.12 215000.0 74.12
2020-07-10 73.82 70.5 71.48 73.45 105900.0 73.45
2020-07-09 72.09 66.66 67.68 71.21 254900.0 71.21
2020-07-08 68.51 66.46 67.37 67.35 457700.0 67.35
2020-07-07 68.96 66.93 67.79 67.31 212900.0 67.31
2020-07-06 70.0 67.37 68.0 68.19 313700.0 68.19
2020-07-02 70.13 66.82 69.15 67.17 236800.0 67.17
2020-07-01 71.7 67.57 71.7 67.94 153600.0 67.94
2020-06-30 71.94 69.87 69.99 71.79 218300.0 71.79
2020-06-29 70.82 68.0 68.59 69.91 102400.0 69.91
2020-06-26 70.05 68.29 70.05 68.58 74100.0 68.58
2020-06-25 70.93 68.08 68.81 70.43 80900.0 70.43
2020-06-24 69.56 68.41 69.56 68.81 90000.0 68.81
2020-06-23 70.04 68.5 69.92 69.56 162000.0 69.56
2020-06-22 71.04 69.19 71.04 69.6 88500.0 69.6
2020-06-19 73.47 71.07 71.07 71.14 236100.0 71.14
2020-06-18 71.68 70.09 70.09 71.08 51200.0 71.08
2020-06-17 72.79 70.24 71.18 70.51 86700.0 70.51
2020-06-16 71.79 67.67 68.29 71.5 217400.0 71.5
2020-06-15 67.88 64.41 64.87 66.69 143400.0 66.69
2020-06-12 67.5 65.0 67.22 65.94 113900.0 65.94
2020-06-11 68.38 65.88 67.62 66.37 148600.0 66.37
2020-06-10 69.31 67.5 69.31 68.93 125700.0 68.93
2020-06-09 69.41 68.08 68.08 69.08 89200.0 69.08
2020-06-08 70.99 68.32 69.2 68.86 64800.0 68.86
2020-06-05 70.71 68.79 70.57 69.19 199000.0 69.19
2020-06-04 71.18 67.23 71.18 67.57 160400.0 67.57
2020-06-03 71.65 68.3 69.58 71.38 174100.0 71.38
2020-06-02 69.21 64.13 64.24 68.89 154300.0 68.89
2020-06-01 64.78 63.17 64.29 64.01 305300.0 64.01
2020-05-29 64.69 62.57 63.65 64.49 421100.0 64.49
2020-05-28 65.47 61.26 62.77 64.29 377000.0 64.29
2020-05-27 63.67 61.86 62.64 62.88 327600.0 62.88
2020-05-26 63.69 59.22 59.9 62.64 223100.0 62.64
2020-05-22 64.4 57.0 64.05 57.05 342600.0 57.05
2020-05-21 65.01 62.19 64.18 64.89 192200.0 64.89
2020-05-20 65.15 63.48 63.77 65.15 144900.0 65.15
2020-05-19 64.24 60.86 61.99 63.27 380000.0 63.27
2020-05-18 62.87 60.0 60.26 61.97 288500.0 61.97
2020-05-15 59.86 58.12 58.39 59.82 297600.0 59.82
2020-05-14 59.25 55.13 59.25 58.36 571400.0 58.36
2020-05-13 63.1 59.16 62.91 59.85 133700.0 59.85
2020-05-12 63.89 62.32 62.92 62.89 174100.0 62.89
2020-05-11 65.01 62.78 65.01 62.78 141900.0 62.78
2020-05-08 65.68 60.59 63.36 64.84 187600.0 64.84
2020-05-07 61.49 59.57 60.29 61.49 122800.0 61.49
2020-05-06 60.88 56.08 57.14 60.38 272500.0 60.38
2020-05-05 58.11 55.8 56.81 55.89 317700.0 55.89
2020-05-04 58.26 55.7 57.57 56.59 204800.0 56.59
2020-05-01 59.13 56.52 57.57 57.62 190800.0 57.62
2020-04-30 61.94 59.28 60.44 59.94 219600.0 59.94
2020-04-29 64.76 61.62 63.89 61.67 301600.0 61.67
2020-04-28 65.56 63.15 64.32 63.76 258000.0 63.76
2020-04-27 66.28 64.13 65.7 64.13 320500.0 64.13
2020-04-24 67.52 64.5 67.31 64.51 123400.0 64.51
2020-04-23 69.06 66.58 67.57 66.76 101700.0 66.76
2020-04-22 68.91 66.79 68.18 67.33 132200.0 67.33
2020-04-21 70.67 66.29 69.78 66.72 180900.0 66.72
2020-04-20 72.76 69.7 71.22 71.18 152500.0 71.18
2020-04-17 73.96 69.53 69.81 71.51 183600.0 71.51
2020-04-16 69.75 67.62 68.5 68.2 188100.0 68.2
2020-04-15 68.65 65.51 66.52 67.86 192200.0 67.86
2020-04-14 69.88 66.57 67.8 67.29 156200.0 67.29
2020-04-13 67.7 64.33 65.67 66.22 109400.0 66.22
2020-04-09 68.65 65.03 66.79 65.98 83400.0 65.98
2020-04-08 67.35 64.05 65.41 66.13 116700.0 66.13
2020-04-07 68.71 64.74 67.2 66.22 223900.0 66.22
2020-04-06 66.87 63.67 66.2 65.0 124900.0 65.0
2020-04-03 67.17 63.74 67.16 64.92 255700.0 64.92
2020-04-02 66.54 62.57 63.71 66.44 313300.0 66.44
2020-04-01 65.18 60.26 60.73 63.86 286600.0 63.86
2020-03-31 61.4 59.0 59.7 61.39 240300.0 61.39
2020-03-30 60.78 58.53 58.86 59.55 147300.0 59.55
2020-03-27 63.23 59.18 63.08 59.5 205100.0 59.5
2020-03-26 65.15 59.99 59.99 65.14 303600.0 65.14
2020-03-25 61.2 57.5 58.22 59.38 357500.0 59.38
2020-03-24 61.99 55.94 55.94 58.0 219800.0 58.0
2020-03-23 62.13 53.94 60.9 54.59 310800.0 54.59
2020-03-20 64.71 59.7 64.71 60.52 222800.0 60.52
2020-03-19 67.1 63.0 66.97 63.48 276100.0 63.48
2020-03-18 69.3 59.8 60.05 66.97 422200.0 66.97
2020-03-17 65.66 59.09 63.4 62.85 469800.0 62.85
2020-03-16 63.74 57.12 62.8 57.75 336800.0 57.75
2020-03-13 70.95 61.89 67.28 64.97 274000.0 64.97
2020-03-12 66.47 61.72 64.84 64.55 275300.0 64.55
2020-03-11 70.16 67.71 68.5 67.97 281400.0 67.97
2020-03-10 69.86 66.62 68.6 69.74 200000.0 69.74
2020-03-09 68.74 64.15 68.74 65.96 217000.0 65.96
2020-03-06 73.91 69.07 73.91 69.78 155900.0 69.78
2020-03-05 75.88 73.82 74.96 75.52 126400.0 75.52
2020-03-04 76.94 75.27 76.94 75.84 76200.0 75.84
2020-03-03 77.2 74.12 75.92 75.87 98800.0 75.87
2020-03-02 78.3 74.7 74.73 76.61 116300.0 76.61
2020-02-28 75.27 72.41 74.6 74.77 270700.0 74.77
2020-02-27 76.18 72.56 74.0 74.79 109900.0 74.79
2020-02-26 75.81 72.68 74.49 74.51 148000.0 74.51
2020-02-25 76.65 73.24 75.21 73.86 290700.0 73.86
2020-02-24 76.31 73.12 73.59 75.42 114000.0 75.42
2020-02-21 78.13 76.39 78.13 76.89 92500.0 76.89
2020-02-20 79.06 76.24 78.74 78.35 77700.0 78.35
2020-02-19 80.91 78.06 79.14 79.0 102200.0 79.0
2020-02-18 81.27 78.48 80.33 78.48 93200.0 78.48