LAIX Inc. American Depositary Shares each representing one Class A Ordinary Shareのデータ

LAIX Inc. American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 LAIX Inc. American Depositary Shares each representing one Class A Ordinary Share
ティッカー LAIX
nan
上場年 2018.0
セクター Consumer Services

LAIX Inc. American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.03 3.65 4.0 3.77 2282800.0 3.77
2021-02-12 3.95 3.42 3.78 3.89 5908700.0 3.89
2021-02-11 3.75 3.56 3.59 3.62 1535300.0 3.62
2021-02-10 4.17 3.35 3.95 3.54 7543100.0 3.54
2021-02-09 4.1 3.68 4.0 3.84 4216000.0 3.84
2021-02-08 5.21 4.12 5.19 4.28 16924300.0 4.28
2021-02-05 11.65 3.86 8.18 4.09 128986600.0 4.09
2021-02-04 2.59 1.97 2.01 2.56 7118500.0 2.56
2021-02-03 1.98 1.82 1.9 1.92 231100.0 1.92
2021-02-02 1.91 1.82 1.83 1.85 81900.0 1.85
2021-02-01 2.03 1.8 1.88 1.82 340400.0 1.82
2021-01-29 2.07 1.72 1.75 1.88 937600.0 1.88
2021-01-28 1.97 1.7 1.89 1.77 377400.0 1.77
2021-01-27 2.23 1.82 2.0 1.88 654900.0 1.88
2021-01-26 2.47 2.01 2.41 2.05 708700.0 2.05
2021-01-25 2.42 1.92 1.94 2.17 1219000.0 2.17
2021-01-22 1.95 1.65 1.74 1.8 814600.0 1.8
2021-01-21 1.77 1.5 1.52 1.77 1210800.0 1.77
2021-01-20 1.58 1.5 1.51 1.53 241700.0 1.53
2021-01-19 1.55 1.45 1.53 1.5 144700.0 1.5
2021-01-15 1.6 1.51 1.56 1.53 97900.0 1.53
2021-01-14 1.6 1.48 1.48 1.56 340000.0 1.56
2021-01-13 1.51 1.45 1.5 1.5 157800.0 1.5
2021-01-12 1.52 1.45 1.49 1.5 109700.0 1.5
2021-01-11 1.49 1.41 1.43 1.49 287800.0 1.49
2021-01-08 1.54 1.44 1.54 1.46 214300.0 1.46
2021-01-07 1.48 1.44 1.44 1.46 73200.0 1.46
2021-01-06 1.51 1.46 1.5 1.48 185200.0 1.48
2021-01-05 1.49 1.43 1.43 1.48 79300.0 1.48
2021-01-04 1.56 1.42 1.56 1.44 104900.0 1.44
2020-12-31 1.56 1.48 1.56 1.52 61700.0 1.52
2020-12-30 1.56 1.37 1.54 1.55 277600.0 1.55
2020-12-29 1.57 1.4 1.41 1.56 510800.0 1.56
2020-12-28 1.43 1.39 1.42 1.41 89800.0 1.41
2020-12-24 1.43 1.37 1.43 1.4 64700.0 1.4
2020-12-23 1.45 1.38 1.41 1.43 57200.0 1.43
2020-12-22 1.46 1.4 1.42 1.4 54000.0 1.4
2020-12-21 1.43 1.4 1.43 1.41 48600.0 1.41
2020-12-18 1.46 1.4 1.41 1.42 110200.0 1.42
2020-12-17 1.46 1.4 1.44 1.42 109900.0 1.42
2020-12-16 1.47 1.44 1.47 1.46 59500.0 1.46
2020-12-15 1.48 1.43 1.45 1.47 112900.0 1.47
2020-12-14 1.48 1.43 1.45 1.44 80300.0 1.44
2020-12-11 1.48 1.44 1.47 1.48 74200.0 1.48
2020-12-10 1.49 1.42 1.46 1.48 111200.0 1.48
2020-12-09 1.53 1.43 1.49 1.47 329900.0 1.47
2020-12-08 1.53 1.43 1.53 1.46 147300.0 1.46
2020-12-07 1.52 1.4 1.42 1.48 228800.0 1.48
2020-12-04 1.52 1.4 1.45 1.41 444400.0 1.41
2020-12-03 1.48 1.39 1.42 1.43 209000.0 1.43
2020-12-02 1.52 1.36 1.49 1.42 362100.0 1.42
2020-12-01 1.58 1.51 1.55 1.51 135000.0 1.51
2020-11-30 1.71 1.51 1.71 1.53 296100.0 1.53
2020-11-27 2.0 1.64 2.0 1.71 348700.0 1.71
2020-11-25 1.94 1.77 1.83 1.88 209300.0 1.88
2020-11-24 1.8 1.66 1.66 1.77 119400.0 1.77
2020-11-23 1.78 1.64 1.75 1.73 99700.0 1.73
2020-11-20 1.77 1.64 1.74 1.75 93400.0 1.75
2020-11-19 1.72 1.56 1.65 1.68 159000.0 1.68
2020-11-18 1.59 1.5 1.58 1.55 85100.0 1.55
2020-11-17 1.63 1.5 1.63 1.52 40700.0 1.52
2020-11-16 1.62 1.5 1.52 1.56 86900.0 1.56
2020-11-13 1.55 1.47 1.48 1.5 77800.0 1.5
2020-11-12 1.55 1.46 1.53 1.48 71100.0 1.48
2020-11-11 1.63 1.5 1.52 1.54 72700.0 1.54
2020-11-10 1.64 1.51 1.55 1.51 54600.0 1.51
2020-11-09 1.74 1.55 1.66 1.58 168400.0 1.58
2020-11-06 1.72 1.36 1.66 1.45 408500.0 1.45
2020-11-05 1.84 1.6 1.76 1.68 124600.0 1.68
2020-11-04 1.79 1.63 1.63 1.71 140300.0 1.71
2020-11-03 1.73 1.61 1.64 1.65 85300.0 1.65
2020-11-02 1.98 1.63 1.98 1.66 189700.0 1.66
2020-10-30 1.97 1.82 1.86 1.86 62500.0 1.86
2020-10-29 2.35 1.82 2.25 1.85 193100.0 1.85
2020-10-28 2.34 2.12 2.34 2.18 63100.0 2.18
2020-10-27 2.45 2.26 2.45 2.31 73400.0 2.31
2020-10-26 2.54 2.35 2.36 2.39 234600.0 2.39
2020-10-23 2.39 2.23 2.24 2.33 101000.0 2.33
2020-10-22 2.28 2.1 2.1 2.2 69800.0 2.2
2020-10-21 2.28 2.15 2.19 2.16 79600.0 2.16
2020-10-20 2.26 2.04 2.12 2.23 104800.0 2.23
2020-10-19 2.18 2.11 2.11 2.16 89400.0 2.16
2020-10-16 2.13 1.96 2.13 2.12 60200.0 2.12
2020-10-15 2.2 2.02 2.03 2.18 70100.0 2.18
2020-10-14 2.25 2.03 2.03 2.1 68600.0 2.1
2020-10-13 2.1 1.99 2.08 2.09 54500.0 2.09
2020-10-12 2.28 2.0 2.05 2.25 133400.0 2.25
2020-10-09 2.05 1.95 2.0 2.05 70700.0 2.05
2020-10-08 2.05 1.86 1.86 2.04 49400.0 2.04
2020-10-07 2.0 1.85 1.87 1.9 42200.0 1.9
2020-10-06 2.1 1.81 2.03 1.87 74900.0 1.87
2020-10-05 2.1 1.95 1.95 1.98 75400.0 1.98
2020-10-02 1.99 1.78 1.79 1.95 68400.0 1.95
2020-10-01 1.93 1.78 1.82 1.79 74200.0 1.79
2020-09-30 1.88 1.81 1.88 1.81 28900.0 1.81
2020-09-29 1.96 1.81 1.95 1.86 77000.0 1.86
2020-09-28 2.11 1.87 1.94 2.06 210300.0 2.06
2020-09-25 1.96 1.87 1.87 1.95 8800.0 1.95
2020-09-24 1.98 1.77 1.97 1.96 29800.0 1.96
2020-09-23 1.94 1.82 1.93 1.94 43700.0 1.94
2020-09-22 1.98 1.92 1.95 1.94 21800.0 1.94
2020-09-21 1.98 1.92 1.96 1.94 20600.0 1.94
2020-09-18 2.01 1.96 2.0 1.98 4700.0 1.98
2020-09-17 2.0 1.96 2.0 2.0 1000.0 2.0
2020-09-16 2.02 1.93 2.02 1.98 13100.0 1.98
2020-09-15 2.02 1.92 2.02 2.01 31000.0 2.01
2020-09-14 2.05 2.01 2.02 2.02 11600.0 2.02
2020-09-11 2.05 2.0 2.04 2.02 43000.0 2.02
2020-09-10 2.07 2.01 2.03 2.05 13400.0 2.05
2020-09-09 2.05 2.01 2.02 2.04 21800.0 2.04
2020-09-08 2.05 2.03 2.03 2.05 9100.0 2.05
2020-09-04 2.11 2.05 2.11 2.07 10300.0 2.07
2020-09-03 2.19 2.09 2.12 2.11 20300.0 2.11
2020-09-02 2.23 2.08 2.22 2.11 22700.0 2.11
2020-09-01 2.3 2.19 2.19 2.23 3200.0 2.23
2020-08-31 2.3 2.2 2.25 2.3 13600.0 2.3
2020-08-28 2.3 2.07 2.2 2.3 55300.0 2.3
2020-08-27 2.68 2.14 2.56 2.2 152500.0 2.2
2020-08-26 2.7 2.47 2.68 2.6 94100.0 2.6
2020-08-25 2.7 2.62 2.67 2.65 9400.0 2.65
2020-08-24 2.75 2.62 2.62 2.62 12900.0 2.62
2020-08-21 2.75 2.63 2.72 2.63 6400.0 2.63
2020-08-20 2.75 2.67 2.67 2.67 3200.0 2.67
2020-08-19 2.74 2.67 2.71 2.67 14800.0 2.67
2020-08-18 2.8 2.65 2.65 2.8 21600.0 2.8
2020-08-17 2.75 2.63 2.75 2.65 3000.0 2.65
2020-08-14 2.75 2.67 2.75 2.68 2200.0 2.68
2020-08-13 2.73 2.62 2.73 2.73 7200.0 2.73
2020-08-12 2.8 2.7 2.7 2.71 4600.0 2.71
2020-08-11 2.8 2.61 2.73 2.8 4100.0 2.8
2020-08-10 2.85 2.63 2.85 2.77 23800.0 2.77
2020-08-07 2.85 2.77 2.77 2.84 1700.0 2.84
2020-08-06 2.88 2.78 2.83 2.81 2700.0 2.81
2020-08-05 2.89 2.76 2.76 2.88 5000.0 2.88
2020-08-04 2.81 2.65 2.7 2.76 17300.0 2.76
2020-08-03 2.89 2.68 2.89 2.73 16300.0 2.73
2020-07-31 2.88 2.76 2.76 2.88 2200.0 2.88
2020-07-30 2.87 2.76 2.76 2.79 1200.0 2.79
2020-07-29 2.89 2.76 2.76 2.88 4700.0 2.88
2020-07-28 2.89 2.76 2.78 2.79 19300.0 2.79
2020-07-27 2.99 2.85 2.94 2.89 16200.0 2.89
2020-07-24 2.99 2.94 2.98 2.95 12600.0 2.95
2020-07-23 3.05 2.94 2.94 3.01 15000.0 3.01
2020-07-22 3.05 2.93 3.05 2.96 17100.0 2.96
2020-07-21 3.04 2.89 2.9 3.04 23400.0 3.04
2020-07-20 3.18 2.97 3.18 2.97 32100.0 2.97
2020-07-17 3.16 2.82 2.82 3.06 28200.0 3.06
2020-07-16 3.07 2.7 2.84 2.95 57400.0 2.95
2020-07-15 2.94 2.82 2.82 2.9 12500.0 2.9
2020-07-14 3.06 2.7 3.0 2.7 53200.0 2.7
2020-07-13 3.2 2.69 2.7 3.07 266100.0 3.07
2020-07-10 2.8 2.64 2.76 2.7 31800.0 2.7
2020-07-09 2.81 2.65 2.78 2.65 28000.0 2.65
2020-07-08 2.92 2.64 2.66 2.81 41600.0 2.81
2020-07-07 2.72 2.63 2.63 2.66 15200.0 2.66
2020-07-06 2.79 2.55 2.55 2.68 81600.0 2.68
2020-07-02 2.62 2.51 2.52 2.55 16600.0 2.55
2020-07-01 2.76 2.49 2.57 2.63 23400.0 2.63
2020-06-30 2.59 2.46 2.46 2.5 33900.0 2.5
2020-06-29 2.5 2.4 2.5 2.5 30700.0 2.5
2020-06-26 2.58 2.5 2.52 2.5 7400.0 2.5
2020-06-25 2.62 2.51 2.6 2.61 15400.0 2.61
2020-06-24 2.61 2.5 2.6 2.59 9500.0 2.59
2020-06-23 2.7 2.6 2.6 2.63 27500.0 2.63
2020-06-22 2.75 2.6 2.6 2.6 33700.0 2.6
2020-06-19 2.79 2.6 2.72 2.65 21900.0 2.65
2020-06-18 2.79 2.6 2.6 2.7 26800.0 2.7
2020-06-17 2.8 2.6 2.8 2.64 93900.0 2.64
2020-06-16 3.29 2.7 2.81 2.7 812000.0 2.7
2020-06-15 2.86 2.64 2.73 2.84 45200.0 2.84
2020-06-12 2.92 2.75 2.9 2.81 75000.0 2.81
2020-06-11 3.4 2.75 3.0 2.89 652400.0 2.89
2020-06-10 2.95 2.82 2.87 2.86 27300.0 2.86
2020-06-09 2.88 2.8 2.8 2.88 15500.0 2.88
2020-06-08 3.03 2.83 3.03 2.87 17300.0 2.87
2020-06-05 3.22 2.93 3.0 3.03 17300.0 3.03
2020-06-04 3.06 2.75 3.0 2.75 41000.0 2.75
2020-06-03 3.09 2.74 2.74 3.0 28700.0 3.0
2020-06-02 2.83 2.73 2.73 2.74 27300.0 2.74
2020-06-01 2.9 2.72 2.85 2.75 16000.0 2.75
2020-05-29 2.99 2.85 2.97 2.92 23200.0 2.92
2020-05-28 2.99 2.92 2.98 2.99 13200.0 2.99
2020-05-27 3.14 2.62 3.14 3.0 64200.0 3.0
2020-05-26 3.38 3.1 3.15 3.32 63300.0 3.32
2020-05-22 3.2 3.1 3.2 3.15 19400.0 3.15
2020-05-21 3.36 3.2 3.33 3.2 20700.0 3.2
2020-05-20 3.5 3.3 3.35 3.39 15300.0 3.39
2020-05-19 3.44 3.25 3.31 3.36 11100.0 3.36
2020-05-18 3.48 3.22 3.4 3.31 6800.0 3.31
2020-05-15 3.5 3.2 3.32 3.48 3300.0 3.48
2020-05-14 3.5 3.5 3.5 3.5 0.0 3.5
2020-05-13 3.5 3.2 3.34 3.5 9400.0 3.5
2020-05-12 3.47 3.31 3.47 3.31 8500.0 3.31
2020-05-11 3.48 3.28 3.48 3.36 27800.0 3.36
2020-05-08 3.5 3.28 3.5 3.28 11100.0 3.28
2020-05-07 3.48 3.23 3.34 3.48 13700.0 3.48
2020-05-06 3.39 3.19 3.19 3.24 8100.0 3.24
2020-05-05 3.5 3.08 3.41 3.08 33700.0 3.08
2020-05-04 3.42 3.25 3.39 3.41 12500.0 3.41
2020-05-01 3.39 3.23 3.39 3.39 5200.0 3.39
2020-04-30 3.9 3.22 3.9 3.44 52700.0 3.44
2020-04-29 3.6 3.22 3.3 3.55 48000.0 3.55
2020-04-28 3.36 3.16 3.36 3.16 22000.0 3.16
2020-04-27 3.4 3.1 3.15 3.16 32000.0 3.16
2020-04-24 3.36 3.12 3.33 3.15 13500.0 3.15
2020-04-23 3.38 3.19 3.19 3.23 9800.0 3.23
2020-04-22 3.42 3.14 3.3 3.19 33800.0 3.19
2020-04-21 3.47 3.07 3.2 3.46 15900.0 3.46
2020-04-20 3.39 3.05 3.17 3.28 34400.0 3.28
2020-04-17 3.34 3.11 3.3 3.29 69200.0 3.29
2020-04-16 3.52 3.07 3.28 3.08 105500.0 3.08
2020-04-15 3.42 3.19 3.35 3.19 16200.0 3.19
2020-04-14 3.5 3.12 3.28 3.49 49200.0 3.49
2020-04-13 3.38 3.1 3.1 3.28 15500.0 3.28
2020-04-09 3.3 3.07 3.13 3.17 23000.0 3.17
2020-04-08 3.26 3.0 3.22 3.01 43200.0 3.01
2020-04-07 3.46 3.2 3.28 3.3 27500.0 3.3
2020-04-06 3.46 3.18 3.18 3.29 23700.0 3.29
2020-04-03 3.35 3.09 3.09 3.2 33600.0 3.2
2020-04-02 3.66 3.15 3.4 3.23 99700.0 3.23
2020-04-01 3.75 3.4 3.72 3.45 152000.0 3.45
2020-03-31 4.0 3.4 3.4 3.88 63600.0 3.88
2020-03-30 3.8 3.4 3.77 3.48 170900.0 3.48
2020-03-27 3.86 3.37 3.46 3.77 149100.0 3.77
2020-03-26 3.8 3.25 3.4 3.61 143600.0 3.61
2020-03-25 3.68 3.32 3.32 3.35 27900.0 3.35
2020-03-24 3.51 3.09 3.11 3.5 81800.0 3.5
2020-03-23 3.44 3.02 3.02 3.13 66600.0 3.13
2020-03-20 3.65 2.93 3.39 3.1 129000.0 3.1
2020-03-19 3.9 3.23 3.6 3.23 76500.0 3.23
2020-03-18 4.1 3.51 4.1 3.77 72700.0 3.77
2020-03-17 4.19 3.49 3.63 4.16 102100.0 4.16
2020-03-16 3.7 2.92 3.6 3.67 56800.0 3.67
2020-03-13 4.39 3.62 4.39 3.79 155100.0 3.79
2020-03-12 4.64 4.2 4.64 4.48 116800.0 4.48
2020-03-11 4.9 4.35 4.52 4.87 85900.0 4.87
2020-03-10 4.7 4.26 4.3 4.69 75100.0 4.69
2020-03-09 4.48 4.13 4.35 4.3 88000.0 4.3
2020-03-06 4.89 4.54 4.8 4.74 156700.0 4.74
2020-03-05 4.79 4.19 4.51 4.75 106400.0 4.75
2020-03-04 4.61 4.23 4.42 4.54 168400.0 4.54
2020-03-03 4.61 4.2 4.3 4.5 138100.0 4.5
2020-03-02 4.44 4.05 4.05 4.41 135700.0 4.41
2020-02-28 4.7 3.75 4.68 4.23 266200.0 4.23
2020-02-27 4.9 4.5 4.67 4.5 276200.0 4.5
2020-02-26 4.74 4.51 4.7 4.69 118700.0 4.69
2020-02-25 4.8 4.5 4.72 4.57 93300.0 4.57
2020-02-24 4.72 4.46 4.55 4.67 88800.0 4.67
2020-02-21 4.76 4.46 4.56 4.66 90100.0 4.66
2020-02-20 4.8 4.55 4.61 4.58 64300.0 4.58
2020-02-19 4.72 4.41 4.72 4.69 122700.0 4.69
2020-02-18 5.02 4.58 4.96 4.75 127900.0 4.75