Leju Holdings Limited American Depositary Shares each representing one Ordinary shareのデータ

Leju Holdings Limited American Depositary Shares each representing one Ordinary shareの基本情報

名前 Leju Holdings Limited American Depositary Shares each representing one Ordinary share
ティッカー LEJU
国 nan
上場年 2014.0
セクター Finance

Leju Holdings Limited American Depositary Shares each representing one Ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.97 3.29 3.29 3.95 531900.0 3.95
2021-02-12 3.2 3.1 3.14 3.19 84300.0 3.19
2021-02-11 3.26 3.11 3.23 3.16 84900.0 3.16
2021-02-10 3.29 3.07 3.09 3.17 154700.0 3.17
2021-02-09 3.22 3.09 3.15 3.22 82400.0 3.22
2021-02-08 3.3 3.02 3.3 3.11 226400.0 3.11
2021-02-05 3.41 3.11 3.23 3.26 403200.0 3.26
2021-02-04 3.3 2.63 2.7 3.27 805800.0 3.27
2021-02-03 2.73 2.61 2.65 2.65 319400.0 2.65
2021-02-02 2.6 2.48 2.6 2.51 65000.0 2.51
2021-02-01 2.5 2.37 2.37 2.48 62500.0 2.48
2021-01-29 2.5 2.37 2.49 2.39 67700.0 2.39
2021-01-28 2.53 2.38 2.44 2.52 129700.0 2.52
2021-01-27 2.6 2.38 2.53 2.44 182600.0 2.44
2021-01-26 2.67 2.6 2.6 2.64 88800.0 2.64
2021-01-25 2.69 2.53 2.63 2.63 69400.0 2.63
2021-01-22 2.64 2.5 2.54 2.58 128800.0 2.58
2021-01-21 2.66 2.52 2.6 2.54 155900.0 2.54
2021-01-20 2.74 2.47 2.47 2.56 266100.0 2.56
2021-01-19 2.53 2.4 2.44 2.51 116400.0 2.51
2021-01-15 2.42 2.31 2.42 2.4 149900.0 2.4
2021-01-14 2.55 2.37 2.42 2.5 193500.0 2.5
2021-01-13 2.43 2.36 2.39 2.37 53900.0 2.37
2021-01-12 2.44 2.38 2.44 2.41 68500.0 2.41
2021-01-11 2.44 2.38 2.43 2.41 55400.0 2.41
2021-01-08 2.44 2.33 2.33 2.43 71500.0 2.43
2021-01-07 2.38 2.28 2.35 2.35 63200.0 2.35
2021-01-06 2.5 2.33 2.45 2.39 142400.0 2.39
2021-01-05 2.42 2.29 2.29 2.4 71700.0 2.4
2021-01-04 2.37 2.28 2.3 2.33 88500.0 2.33
2020-12-31 2.43 2.23 2.43 2.29 132800.0 2.29
2020-12-30 2.45 2.37 2.43 2.39 69800.0 2.39
2020-12-29 2.43 2.25 2.27 2.42 180600.0 2.42
2020-12-28 2.29 2.2 2.29 2.28 105600.0 2.28
2020-12-24 2.31 2.21 2.23 2.23 80300.0 2.23
2020-12-23 2.29 2.18 2.25 2.25 115300.0 2.25
2020-12-22 2.38 2.22 2.33 2.25 134000.0 2.25
2020-12-21 2.42 2.3 2.4 2.34 133000.0 2.34
2020-12-18 2.48 2.36 2.42 2.36 122800.0 2.36
2020-12-17 2.44 2.31 2.33 2.42 168100.0 2.42
2020-12-16 2.46 2.31 2.44 2.34 77300.0 2.34
2020-12-15 2.44 2.3 2.33 2.44 110400.0 2.44
2020-12-14 2.37 2.29 2.33 2.33 136100.0 2.33
2020-12-11 2.58 2.28 2.47 2.42 376600.0 2.42
2020-12-10 3.03 2.46 2.92 2.6 2034000.0 2.6
2020-12-09 2.53 2.33 2.5 2.37 295100.0 2.37
2020-12-08 2.45 2.3 2.35 2.44 206900.0 2.44
2020-12-07 2.35 2.25 2.34 2.32 220200.0 2.32
2020-12-04 2.48 2.17 2.19 2.29 933800.0 2.29
2020-12-03 2.3 2.17 2.3 2.18 126400.0 2.18
2020-12-02 2.25 2.15 2.15 2.22 50300.0 2.22
2020-12-01 2.28 2.15 2.23 2.2 138800.0 2.2
2020-11-30 2.37 2.14 2.36 2.21 282000.0 2.21
2020-11-27 2.39 2.3 2.32 2.33 140300.0 2.33
2020-11-25 2.44 2.26 2.44 2.32 165300.0 2.32
2020-11-24 2.5 2.36 2.5 2.39 238800.0 2.39
2020-11-23 2.87 2.34 2.87 2.49 712800.0 2.49
2020-11-20 2.64 2.36 2.36 2.64 419200.0 2.64
2020-11-19 2.47 2.3 2.34 2.39 205300.0 2.39
2020-11-18 2.52 2.34 2.46 2.37 190900.0 2.37
2020-11-17 2.55 2.44 2.51 2.46 144600.0 2.46
2020-11-16 2.67 2.46 2.55 2.49 266400.0 2.49
2020-11-13 2.5 2.42 2.46 2.5 78100.0 2.5
2020-11-12 2.52 2.42 2.49 2.45 101300.0 2.45
2020-11-11 2.53 2.42 2.47 2.49 109900.0 2.49
2020-11-10 2.52 2.43 2.47 2.46 92100.0 2.46
2020-11-09 2.52 2.4 2.4 2.51 145500.0 2.51
2020-11-06 2.52 2.4 2.5 2.48 97200.0 2.48
2020-11-05 2.55 2.38 2.49 2.49 98900.0 2.49
2020-11-04 2.54 2.36 2.52 2.45 64400.0 2.45
2020-11-03 2.55 2.4 2.53 2.5 71200.0 2.5
2020-11-02 2.52 2.32 2.39 2.44 145600.0 2.44
2020-10-30 2.63 2.36 2.51 2.44 102600.0 2.44
2020-10-29 2.77 2.51 2.59 2.56 260800.0 2.56
2020-10-28 2.74 2.43 2.61 2.63 296200.0 2.63
2020-10-27 2.68 2.37 2.5 2.64 221300.0 2.64
2020-10-26 3.15 2.49 3.05 2.58 1157500.0 2.58
2020-10-23 2.85 2.36 2.37 2.85 635500.0 2.85
2020-10-22 2.34 2.17 2.17 2.33 59700.0 2.33
2020-10-21 2.28 2.17 2.17 2.2 27700.0 2.2
2020-10-20 2.26 2.16 2.24 2.19 12900.0 2.19
2020-10-19 2.32 2.19 2.2 2.24 77000.0 2.24
2020-10-16 2.22 2.09 2.09 2.15 35100.0 2.15
2020-10-15 2.18 2.1 2.18 2.11 52000.0 2.11
2020-10-14 2.3 2.18 2.18 2.24 28900.0 2.24
2020-10-13 2.34 2.18 2.34 2.28 37900.0 2.28
2020-10-12 2.39 2.18 2.2 2.31 111800.0 2.31
2020-10-09 2.24 2.14 2.14 2.2 26400.0 2.2
2020-10-08 2.24 2.15 2.19 2.17 21700.0 2.17
2020-10-07 2.17 2.05 2.08 2.14 72000.0 2.14
2020-10-06 2.15 2.03 2.05 2.06 27000.0 2.06
2020-10-05 2.11 1.97 1.97 2.08 29200.0 2.08
2020-10-02 2.06 1.97 1.98 2.04 58100.0 2.04
2020-10-01 2.01 1.97 2.01 2.01 19500.0 2.01
2020-09-30 2.03 1.96 1.96 1.98 34000.0 1.98
2020-09-29 2.05 1.95 2.01 1.97 71400.0 1.97
2020-09-28 2.1 1.98 2.01 2.09 29100.0 2.09
2020-09-25 2.04 1.96 1.99 1.99 15000.0 1.99
2020-09-24 2.0 1.93 2.0 1.98 33100.0 1.98
2020-09-23 2.04 1.97 2.04 2.0 56100.0 2.0
2020-09-22 2.05 1.97 2.0 2.04 31700.0 2.04
2020-09-21 2.17 1.99 2.11 2.06 46800.0 2.06
2020-09-18 2.19 2.12 2.12 2.18 75000.0 2.18
2020-09-17 2.34 2.08 2.34 2.16 87900.0 2.16
2020-09-16 2.4 2.15 2.18 2.35 485000.0 2.35
2020-09-15 2.14 1.98 1.98 2.06 40200.0 2.06
2020-09-14 2.06 1.96 1.97 1.98 45700.0 1.98
2020-09-11 2.06 1.9 1.98 1.93 41200.0 1.93
2020-09-10 2.09 1.96 2.01 1.98 49800.0 1.98
2020-09-09 2.11 2.01 2.01 2.08 78600.0 2.08
2020-09-08 2.09 1.97 1.97 2.05 71600.0 2.05
2020-09-04 2.19 2.06 2.16 2.15 111900.0 2.15
2020-09-03 2.15 2.01 2.01 2.15 99100.0 2.15
2020-09-02 2.21 2.02 2.18 2.1 143400.0 2.1
2020-09-01 2.37 2.21 2.31 2.25 107000.0 2.25
2020-08-31 2.51 2.33 2.47 2.37 129600.0 2.37
2020-08-28 2.57 2.4 2.47 2.47 185800.0 2.47
2020-08-27 2.65 2.4 2.58 2.47 106400.0 2.47
2020-08-26 2.67 2.5 2.54 2.62 103600.0 2.62
2020-08-25 2.5 2.37 2.39 2.49 76400.0 2.49
2020-08-24 2.44 2.32 2.42 2.38 175800.0 2.38
2020-08-21 2.8 2.45 2.63 2.47 128500.0 2.47
2020-08-20 3.02 2.56 3.02 2.63 410500.0 2.63
2020-08-19 3.03 2.6 2.7 2.99 353900.0 2.99
2020-08-18 2.75 2.49 2.54 2.72 144700.0 2.72
2020-08-17 2.64 2.47 2.61 2.54 195600.0 2.54
2020-08-14 2.87 2.59 2.81 2.64 144200.0 2.64
2020-08-13 2.89 2.76 2.76 2.81 151900.0 2.81
2020-08-12 2.87 2.61 2.68 2.84 276300.0 2.84
2020-08-11 3.05 2.55 2.62 2.9 993200.0 2.9
2020-08-10 3.0 2.56 2.92 2.62 332300.0 2.62
2020-08-07 3.0 2.78 2.96 2.92 132200.0 2.92
2020-08-06 3.1 2.96 2.99 3.02 356300.0 3.02
2020-08-05 3.33 3.1 3.31 3.1 268200.0 3.1
2020-08-04 3.63 3.32 3.6 3.39 389000.0 3.39
2020-08-03 3.98 3.3 3.98 3.66 1185300.0 3.66
2020-07-31 6.96 3.75 3.94 3.98 8025700.0 3.98
2020-07-30 3.85 3.28 3.28 3.75 295600.0 3.75
2020-07-29 3.48 3.24 3.33 3.39 121200.0 3.39
2020-07-28 3.62 3.22 3.3 3.23 216100.0 3.23
2020-07-27 3.53 2.8 2.9 3.45 393600.0 3.45
2020-07-24 2.96 2.64 2.66 2.91 156700.0 2.91
2020-07-23 2.84 2.6 2.61 2.76 123000.0 2.76
2020-07-22 2.94 2.44 2.69 2.78 207400.0 2.78
2020-07-21 2.99 2.54 2.55 2.89 244600.0 2.89
2020-07-20 2.7 2.43 2.6 2.6 439000.0 2.6
2020-07-17 3.03 2.73 2.99 2.77 402200.0 2.77
2020-07-16 3.28 2.62 2.99 3.13 857200.0 3.13
2020-07-15 4.81 2.75 4.09 3.28 5983100.0 3.28
2020-07-14 2.64 2.29 2.3 2.6 320800.0 2.6
2020-07-13 2.29 2.2 2.24 2.26 72200.0 2.26
2020-07-10 2.25 2.18 2.2 2.21 84600.0 2.21
2020-07-09 2.28 2.19 2.26 2.24 93900.0 2.24
2020-07-08 2.33 2.01 2.25 2.25 272400.0 2.25
2020-07-07 2.3 2.17 2.18 2.25 82900.0 2.25
2020-07-06 2.33 2.16 2.18 2.24 172400.0 2.24
2020-07-02 2.13 1.91 1.91 2.1 116700.0 2.1
2020-07-01 1.93 1.8 1.8 1.91 99000.0 1.91
2020-06-30 1.89 1.83 1.88 1.83 106200.0 1.83
2020-06-29 1.94 1.88 1.92 1.9 101700.0 1.9
2020-06-26 1.97 1.89 1.95 1.95 106500.0 1.95
2020-06-25 2.01 1.89 1.95 1.92 90800.0 1.92
2020-06-24 1.97 1.9 1.97 1.96 104300.0 1.96
2020-06-23 2.05 1.97 2.02 2.0 96000.0 2.0
2020-06-22 2.07 1.99 2.05 2.06 99000.0 2.06
2020-06-19 2.1 2.0 2.0 2.07 103800.0 2.07
2020-06-18 1.99 1.89 1.95 1.96 96700.0 1.96
2020-06-17 2.0 1.91 1.91 1.95 100700.0 1.95
2020-06-16 1.97 1.81 1.81 1.95 103100.0 1.95
2020-06-15 1.92 1.72 1.78 1.84 99600.0 1.84
2020-06-12 1.89 1.78 1.79 1.83 93600.0 1.83
2020-06-11 1.92 1.79 1.92 1.81 91600.0 1.81
2020-06-10 2.09 1.84 1.85 1.89 220200.0 1.89
2020-06-09 1.89 1.8 1.89 1.81 111600.0 1.81
2020-06-08 1.84 1.76 1.76 1.8 95300.0 1.8
2020-06-05 1.82 1.76 1.76 1.79 93400.0 1.79
2020-06-04 1.82 1.77 1.77 1.8 92200.0 1.8
2020-06-03 1.85 1.66 1.66 1.78 101000.0 1.78
2020-06-02 1.75 1.65 1.75 1.69 97500.0 1.69
2020-06-01 1.79 1.57 1.6 1.74 108300.0 1.74
2020-05-29 1.65 1.46 1.52 1.65 106100.0 1.65
2020-05-28 1.54 1.4 1.4 1.5 107900.0 1.5
2020-05-27 1.44 1.32 1.36 1.4 105000.0 1.4
2020-05-26 1.43 1.3 1.3 1.38 108100.0 1.38
2020-05-22 1.45 1.24 1.42 1.3 108500.0 1.3
2020-05-21 1.5 1.37 1.46 1.38 98200.0 1.38
2020-05-20 1.55 1.44 1.5 1.49 118400.0 1.49
2020-05-19 1.55 1.5 1.52 1.51 101500.0 1.51
2020-05-18 1.66 1.51 1.57 1.55 98600.0 1.55
2020-05-15 1.65 1.55 1.55 1.6 125100.0 1.6
2020-05-14 1.62 1.51 1.57 1.6 96100.0 1.6
2020-05-13 1.64 1.54 1.54 1.61 126500.0 1.61
2020-05-12 1.61 1.52 1.52 1.58 103500.0 1.58
2020-05-11 1.61 1.5 1.6 1.56 115800.0 1.56
2020-05-08 1.72 1.6 1.72 1.64 108400.0 1.64
2020-05-07 1.78 1.69 1.78 1.7 98600.0 1.7
2020-05-06 1.85 1.77 1.81 1.79 94500.0 1.79
2020-05-05 1.87 1.81 1.82 1.84 102600.0 1.84
2020-05-04 1.85 1.75 1.78 1.85 109800.0 1.85
2020-05-01 1.85 1.7 1.8 1.83 106100.0 1.83
2020-04-30 1.88 1.72 1.77 1.73 102900.0 1.73
2020-04-29 1.92 1.74 1.85 1.85 101100.0 1.85
2020-04-28 1.95 1.83 1.93 1.88 138200.0 1.88
2020-04-27 1.96 1.82 1.82 1.96 141900.0 1.96
2020-04-24 1.89 1.79 1.8 1.85 99000.0 1.85
2020-04-23 1.85 1.67 1.72 1.82 123200.0 1.82
2020-04-22 1.83 1.7 1.72 1.74 35900.0 1.74
2020-04-21 1.83 1.7 1.7 1.76 42600.0 1.76
2020-04-20 1.83 1.74 1.76 1.76 89000.0 1.76
2020-04-17 1.83 1.73 1.8 1.79 81200.0 1.79
2020-04-16 1.86 1.73 1.8 1.75 89800.0 1.75
2020-04-15 1.9 1.78 1.81 1.88 92200.0 1.88
2020-04-14 1.85 1.71 1.77 1.81 88000.0 1.81
2020-04-13 1.88 1.74 1.79 1.81 92600.0 1.81
2020-04-09 1.79 1.67 1.67 1.74 80900.0 1.74
2020-04-08 1.8 1.69 1.69 1.71 94500.0 1.71
2020-04-07 1.74 1.57 1.68 1.73 91700.0 1.73
2020-04-06 1.8 1.65 1.73 1.72 85400.0 1.72
2020-04-03 1.77 1.62 1.67 1.69 85900.0 1.69
2020-04-02 1.76 1.69 1.75 1.7 88300.0 1.7
2020-04-01 1.85 1.69 1.69 1.75 85200.0 1.75
2020-03-31 1.89 1.73 1.85 1.85 86900.0 1.85
2020-03-30 1.87 1.71 1.74 1.83 93500.0 1.83
2020-03-27 1.8 1.68 1.7 1.75 97000.0 1.75
2020-03-26 1.78 1.61 1.61 1.72 85500.0 1.72
2020-03-25 1.72 1.59 1.6 1.66 98500.0 1.66
2020-03-24 1.75 1.54 1.54 1.68 94200.0 1.68
2020-03-23 1.65 1.54 1.62 1.61 110300.0 1.61
2020-03-20 1.78 1.45 1.62 1.59 94300.0 1.59
2020-03-19 1.74 1.44 1.53 1.66 144400.0 1.66
2020-03-18 1.62 1.03 1.09 1.61 821100.0 1.61
2020-03-17 1.68 1.51 1.6 1.65 96100.0 1.65
2020-03-16 1.71 1.21 1.35 1.67 159200.0 1.67
2020-03-13 1.78 1.58 1.59 1.73 96600.0 1.73
2020-03-12 1.66 1.55 1.65 1.63 100700.0 1.63
2020-03-11 1.8 1.65 1.67 1.71 97800.0 1.71
2020-03-10 1.75 1.6 1.61 1.74 103100.0 1.74
2020-03-09 1.81 1.61 1.74 1.61 56900.0 1.61
2020-03-06 1.87 1.75 1.82 1.87 104100.0 1.87
2020-03-05 1.9 1.75 1.75 1.87 103300.0 1.87
2020-03-04 1.86 1.78 1.8 1.81 103300.0 1.81
2020-03-03 1.84 1.76 1.76 1.79 100800.0 1.79
2020-03-02 1.86 1.78 1.78 1.81 98100.0 1.81
2020-02-28 1.9 1.76 1.83 1.8 95600.0 1.8
2020-02-27 2.01 1.89 2.01 1.91 95600.0 1.91
2020-02-26 2.06 1.84 2.04 2.04 109800.0 2.04
2020-02-25 2.15 1.92 2.0 2.09 155400.0 2.09
2020-02-24 2.0 1.7 1.7 2.0 171600.0 2.0
2020-02-21 1.8 1.73 1.74 1.8 137600.0 1.8
2020-02-20 1.8 1.74 1.79 1.79 87400.0 1.79
2020-02-19 1.79 1.73 1.75 1.75 103000.0 1.75
2020-02-18 1.92 1.75 1.86 1.75 104800.0 1.75