Dragon Victory International Limited Ordinary Sharesのデータ

Dragon Victory International Limited Ordinary Sharesの基本情報

名前 Dragon Victory International Limited Ordinary Shares
ティッカー LYL
国 China
上場年 2017.0
セクター Finance

Dragon Victory International Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.44 2.6 2.65 3.35 1565000.0 3.35
2021-02-12 2.89 2.63 2.89 2.65 231700.0 2.65
2021-02-11 3.09 2.57 2.57 2.81 1080400.0 2.81
2021-02-10 2.77 2.4 2.75 2.58 247800.0 2.58
2021-02-09 2.79 2.6 2.7 2.73 132600.0 2.73
2021-02-08 3.0 2.72 3.0 2.84 298800.0 2.84
2021-02-05 3.28 2.6 2.63 3.09 1747500.0 3.09
2021-02-04 2.63 2.37 2.45 2.56 111400.0 2.56
2021-02-03 2.54 2.38 2.46 2.41 81600.0 2.41
2021-02-02 2.57 2.22 2.34 2.33 303600.0 2.33
2021-02-01 2.31 2.18 2.29 2.22 57300.0 2.22
2021-01-29 2.39 2.16 2.39 2.21 42500.0 2.21
2021-01-28 2.53 2.28 2.43 2.32 37700.0 2.32
2021-01-27 2.68 2.39 2.68 2.45 74000.0 2.45
2021-01-26 2.87 2.65 2.71 2.7 66200.0 2.7
2021-01-25 2.95 2.6 2.7 2.67 196800.0 2.67
2021-01-22 2.98 2.52 2.65 2.71 294000.0 2.71
2021-01-21 2.74 2.46 2.5 2.59 74400.0 2.59
2021-01-20 2.56 2.42 2.44 2.49 10500.0 2.49
2021-01-19 2.69 2.42 2.55 2.44 44900.0 2.44
2021-01-15 2.72 2.53 2.71 2.55 13100.0 2.55
2021-01-14 2.78 2.53 2.56 2.6 23000.0 2.6
2021-01-13 2.64 2.4 2.57 2.51 20400.0 2.51
2021-01-12 2.78 2.58 2.78 2.62 13200.0 2.62
2021-01-11 2.78 2.55 2.73 2.64 19200.0 2.64
2021-01-08 2.84 2.63 2.65 2.72 55500.0 2.72
2021-01-07 2.74 2.36 2.36 2.58 52200.0 2.58
2021-01-06 2.49 2.28 2.31 2.42 39600.0 2.42
2021-01-05 2.36 2.14 2.2 2.28 48200.0 2.28
2021-01-04 2.33 2.24 2.33 2.32 19300.0 2.32
2020-12-31 2.38 2.26 2.38 2.34 8900.0 2.34
2020-12-30 2.35 2.21 2.21 2.31 16900.0 2.31
2020-12-29 2.39 2.23 2.28 2.27 36100.0 2.27
2020-12-28 2.47 2.24 2.46 2.24 53200.0 2.24
2020-12-24 2.51 2.35 2.5 2.43 19200.0 2.43
2020-12-23 2.64 2.37 2.48 2.5 174500.0 2.5
2020-12-22 2.59 2.3 2.5 2.35 121300.0 2.35
2020-12-21 2.65 2.45 2.55 2.53 24100.0 2.53
2020-12-18 2.73 2.45 2.5 2.62 121600.0 2.62
2020-12-17 2.74 2.14 2.74 2.36 162400.0 2.36
2020-12-16 2.86 2.67 2.86 2.77 15100.0 2.77
2020-12-15 2.82 2.71 2.71 2.8 18300.0 2.8
2020-12-14 3.1 2.71 2.75 2.83 55200.0 2.83
2020-12-11 2.98 2.73 2.73 2.81 54700.0 2.81
2020-12-10 2.98 2.54 2.62 2.83 84500.0 2.83
2020-12-09 3.26 2.61 3.09 2.7 166100.0 2.7
2020-12-08 3.59 2.92 3.28 3.02 173600.0 3.02
2020-12-07 3.56 3.18 3.42 3.46 59900.0 3.46
2020-12-04 3.73 3.4 3.55 3.48 41100.0 3.48
2020-12-03 3.62 3.4 3.62 3.49 53300.0 3.49
2020-12-02 3.96 3.52 3.91 3.7 135800.0 3.7
2020-12-01 4.3 3.97 4.21 3.97 59000.0 3.97
2020-11-30 4.94 4.04 4.53 4.24 156600.0 4.24
2020-11-27 4.63 4.3 4.3 4.55 59600.0 4.55
2020-11-25 4.7 4.23 4.5 4.5 55400.0 4.5
2020-11-24 4.55 3.91 4.07 4.16 118600.0 4.16
2020-11-23 4.2 3.9 3.97 4.11 155500.0 4.11
2020-11-20 4.26 3.8 3.8 3.86 245600.0 3.86
2020-11-19 4.64 3.85 3.95 3.88 223200.0 3.88
2020-11-18 4.08 3.8 4.08 4.0 162600.0 4.0
2020-11-17 4.14 3.85 3.95 3.96 177100.0 3.96
2020-11-16 4.14 3.6 4.04 3.88 288300.0 3.88
2020-11-13 4.22 3.24 3.24 4.14 927200.0 4.14
2020-11-12 3.43 3.11 3.34 3.21 133500.0 3.21
2020-11-11 3.28 3.03 3.19 3.27 165300.0 3.27
2020-11-10 3.26 2.87 2.87 3.12 142800.0 3.12
2020-11-09 3.29 2.73 2.92 3.0 186400.0 3.0
2020-11-06 2.85 2.66 2.73 2.73 198400.0 2.73
2020-11-05 2.89 2.5 2.89 2.71 130400.0 2.71
2020-11-04 2.7 2.47 2.7 2.5 137600.0 2.5
2020-11-03 2.86 2.5 2.72 2.55 119600.0 2.55
2020-11-02 2.86 2.65 2.79 2.7 61500.0 2.7
2020-10-30 3.0 2.61 2.8 2.74 111800.0 2.74
2020-10-29 3.19 2.71 2.78 2.74 119400.0 2.74
2020-10-28 3.25 2.39 2.4 2.84 622200.0 2.84
2020-10-27 2.84 2.51 2.78 2.55 346400.0 2.55
2020-10-26 3.05 2.65 2.71 2.9 244900.0 2.9
2020-10-23 3.44 2.85 3.44 2.94 604800.0 2.94
2020-10-22 3.8 2.95 2.97 3.4 1447200.0 3.4
2020-10-21 4.92 2.8 3.17 3.45 6718000.0 3.45
2020-10-20 4.3 2.0 2.03 3.75 12872100.0 3.75
2020-10-19 3.7 1.59 1.59 2.54 37401600.0 2.54
2020-10-16 1.77 1.48 1.65 1.63 5830700.0 1.63
2020-10-15 2.05 1.12 1.12 1.93 27196700.0 1.93
2020-10-14 1.25 1.05 1.07 1.21 144600.0 1.21
2020-10-13 1.11 1.05 1.1 1.1 40700.0 1.1
2020-10-12 1.3 1.05 1.06 1.12 31000.0 1.12
2020-10-09 1.08 1.07 1.07 1.07 1900.0 1.07
2020-10-08 1.15 1.0 1.1 1.09 31700.0 1.09
2020-10-07 1.18 1.02 1.1 1.1 37400.0 1.1
2020-10-06 1.14 1.0 1.08 1.04 30400.0 1.04
2020-10-05 1.17 1.01 1.02 1.05 8300.0 1.05
2020-10-02 1.15 1.01 1.08 1.01 8800.0 1.01
2020-10-01 1.27 1.03 1.03 1.05 177100.0 1.05
2020-09-30 1.03 1.0 1.03 1.02 6100.0 1.02
2020-09-29 1.05 0.97 0.99 1.0 16200.0 1.0
2020-09-28 0.95 0.94 0.95 0.94 2800.0 0.94
2020-09-25 0.98 0.93 0.98 0.93 5900.0 0.93
2020-09-24 1.01 0.93 0.98 1.01 5900.0 1.01
2020-09-23 0.98 0.92 0.98 0.97 2400.0 0.97
2020-09-22 1.01 0.91 1.01 0.91 6500.0 0.91
2020-09-21 1.03 0.95 1.02 1.0 5000.0 1.0
2020-09-18 1.03 0.96 1.01 1.0 2300.0 1.0
2020-09-17 1.03 1.02 1.02 1.03 1300.0 1.03
2020-09-16 1.03 0.92 1.02 1.02 7200.0 1.02
2020-09-15 1.02 1.0 1.02 1.02 2700.0 1.02
2020-09-14 1.04 0.95 1.04 1.01 2400.0 1.01
2020-09-11 1.0 0.99 1.0 1.0 3500.0 1.0
2020-09-10 1.05 0.97 1.05 1.0 4300.0 1.0
2020-09-09 1.04 0.99 1.0 1.03 6300.0 1.03
2020-09-08 1.06 1.02 1.06 1.02 1000.0 1.02
2020-09-04 1.0 0.92 0.96 1.0 22700.0 1.0
2020-09-03 1.05 0.95 1.03 1.0 34100.0 1.0
2020-09-02 1.1 1.03 1.06 1.04 7700.0 1.04
2020-09-01 1.11 1.04 1.09 1.1 25500.0 1.1
2020-08-31 1.16 1.09 1.15 1.1 17600.0 1.1
2020-08-28 1.14 1.1 1.13 1.11 7500.0 1.11
2020-08-27 1.17 1.1 1.17 1.1 19100.0 1.1
2020-08-26 1.19 1.12 1.13 1.16 8100.0 1.16
2020-08-25 1.21 1.08 1.08 1.14 17700.0 1.14
2020-08-24 1.17 1.15 1.17 1.15 2900.0 1.15
2020-08-21 1.24 1.08 1.11 1.16 24000.0 1.16
2020-08-20 1.28 1.11 1.25 1.16 34200.0 1.16
2020-08-19 1.38 1.16 1.37 1.19 80400.0 1.19
2020-08-18 1.47 1.29 1.47 1.45 67100.0 1.45
2020-08-17 1.5 1.28 1.33 1.44 88500.0 1.44
2020-08-14 1.31 1.24 1.29 1.27 8900.0 1.27
2020-08-13 1.44 1.21 1.21 1.26 92100.0 1.26
2020-08-12 1.24 1.21 1.24 1.21 8100.0 1.21
2020-08-11 1.37 1.21 1.24 1.21 2600.0 1.21
2020-08-10 1.27 1.16 1.18 1.19 22800.0 1.19
2020-08-07 1.32 1.18 1.27 1.21 8000.0 1.21
2020-08-06 1.33 1.27 1.33 1.28 2000.0 1.28
2020-08-05 1.43 1.23 1.34 1.32 41500.0 1.32
2020-08-04 1.47 1.28 1.28 1.39 84200.0 1.39
2020-08-03 1.33 1.17 1.17 1.33 32100.0 1.33
2020-07-31 1.37 1.05 1.37 1.23 87300.0 1.23
2020-07-30 1.75 1.14 1.16 1.37 592200.0 1.37
2020-07-29 1.15 1.12 1.15 1.12 7700.0 1.12
2020-07-28 1.2 1.1 1.1 1.15 13700.0 1.15
2020-07-27 1.2 1.13 1.13 1.13 10600.0 1.13
2020-07-24 1.19 1.1 1.1 1.19 1800.0 1.19
2020-07-23 1.23 1.14 1.14 1.15 6500.0 1.15
2020-07-22 1.21 1.13 1.21 1.16 35700.0 1.16
2020-07-21 1.25 1.21 1.25 1.21 9500.0 1.21
2020-07-20 1.26 1.22 1.26 1.22 6900.0 1.22
2020-07-17 1.43 1.22 1.43 1.22 10800.0 1.22
2020-07-16 1.38 1.22 1.22 1.3 15500.0 1.3
2020-07-15 1.35 1.21 1.35 1.24 12200.0 1.24
2020-07-14 1.33 1.2 1.25 1.27 21000.0 1.27
2020-07-13 1.5 1.25 1.5 1.27 11100.0 1.27
2020-07-10 1.54 1.32 1.48 1.42 37200.0 1.42
2020-07-09 1.55 1.28 1.36 1.48 47700.0 1.48
2020-07-08 1.3 1.23 1.28 1.3 8400.0 1.3
2020-07-07 1.44 1.28 1.28 1.33 26700.0 1.33
2020-07-06 1.32 1.17 1.17 1.27 14100.0 1.27
2020-07-02 1.22 1.15 1.15 1.17 10100.0 1.17
2020-07-01 1.31 1.15 1.2 1.2 7800.0 1.2
2020-06-30 1.28 1.15 1.28 1.15 19400.0 1.15
2020-06-29 1.27 1.19 1.25 1.24 8300.0 1.24
2020-06-26 1.26 1.15 1.15 1.25 5600.0 1.25
2020-06-25 1.3 1.15 1.3 1.2 33500.0 1.2
2020-06-24 1.54 1.25 1.36 1.3 30200.0 1.3
2020-06-23 1.52 1.2 1.48 1.42 44700.0 1.42
2020-06-22 1.76 1.47 1.76 1.48 48600.0 1.48
2020-06-19 1.73 1.46 1.46 1.68 124900.0 1.68
2020-06-18 1.89 1.46 1.66 1.6 241500.0 1.6
2020-06-17 2.5 1.07 1.19 1.97 2573000.0 1.97
2020-06-16 1.28 1.15 1.25 1.25 15000.0 1.25
2020-06-15 1.49 1.21 1.4 1.25 52200.0 1.25
2020-06-12 1.79 1.01 1.13 1.55 577400.0 1.55
2020-06-11 1.3 0.95 1.08 1.13 54800.0 1.13
2020-06-10 1.99 1.03 1.05 1.27 285500.0 1.27
2020-06-09 1.05 0.89 1.0 1.02 5300.0 1.02
2020-06-08 0.96 0.96 0.96 0.96 0.0 0.96
2020-06-05 0.96 0.95 0.96 0.96 1000.0 0.96
2020-06-04 0.97 0.88 0.93 0.97 2800.0 0.97
2020-06-03 0.88 0.88 0.88 0.88 300.0 0.88
2020-06-02 1.0 0.96 0.96 1.0 1100.0 1.0
2020-06-01 0.96 0.96 0.96 0.96 1300.0 0.96
2020-05-29 1.4 0.89 1.4 0.95 9300.0 0.95
2020-05-28 0.95 0.95 0.95 0.95 2600.0 0.95
2020-05-27 0.95 0.95 0.95 0.95 0.0 0.95
2020-05-26 1.02 0.95 1.02 0.95 2100.0 0.95
2020-05-22 0.98 0.95 0.95 0.98 800.0 0.98
2020-05-21 1.0 1.0 1.0 1.0 0.0 1.0
2020-05-20 1.02 0.88 0.88 1.0 1900.0 1.0
2020-05-19 1.0 1.0 1.0 1.0 1600.0 1.0
2020-05-18 0.93 0.93 0.93 0.93 0.0 0.93
2020-05-15 0.94 0.87 0.87 0.93 1100.0 0.93
2020-05-14 0.94 0.87 0.94 0.91 6000.0 0.91
2020-05-13 0.92 0.87 0.92 0.87 2500.0 0.87
2020-05-12 0.99 0.87 0.91 0.87 7500.0 0.87
2020-05-11 0.93 0.93 0.93 0.93 500.0 0.93
2020-05-08 1.1 0.93 1.01 1.0 2500.0 1.0
2020-05-07 1.0 1.0 1.0 1.0 1000.0 1.0
2020-05-06 1.01 0.94 0.94 1.01 2000.0 1.01
2020-05-05 0.94 0.92 0.93 0.92 2500.0 0.92
2020-05-04 0.93 0.93 0.93 0.93 300.0 0.93
2020-05-01 1.0 0.9 1.0 0.91 1600.0 0.91
2020-04-30 1.0 0.95 0.99 0.98 2100.0 0.98
2020-04-29 1.01 0.9 0.95 0.95 7300.0 0.95
2020-04-28 1.01 0.91 1.01 0.92 7700.0 0.92
2020-04-27 1.02 1.02 1.02 1.02 200.0 1.02
2020-04-24 1.02 1.02 1.02 1.02 800.0 1.02
2020-04-23 1.06 1.02 1.06 1.03 3600.0 1.03
2020-04-22 1.05 1.04 1.04 1.05 1600.0 1.05
2020-04-21 1.05 0.85 1.05 0.98 2500.0 0.98
2020-04-20 1.01 0.96 1.01 0.98 3800.0 0.98
2020-04-17 1.01 1.01 1.01 1.01 1200.0 1.01
2020-04-16 1.01 0.96 0.96 1.01 2800.0 1.01
2020-04-15 1.04 0.9 0.96 1.0 3600.0 1.0
2020-04-14 1.3 1.0 1.01 1.0 5800.0 1.0
2020-04-13 1.04 0.95 1.03 0.95 500.0 0.95
2020-04-09 1.04 1.04 1.04 1.04 0.0 1.04
2020-04-08 1.09 0.93 0.93 1.04 5900.0 1.04
2020-04-07 1.0 1.0 1.0 1.0 1000.0 1.0
2020-04-06 1.03 1.02 1.02 1.02 500.0 1.02
2020-04-03 1.05 1.03 1.05 1.03 5700.0 1.03
2020-04-02 1.05 1.0 1.05 1.0 1600.0 1.0
2020-04-01 1.0 1.0 1.0 1.0 3700.0 1.0
2020-03-31 1.0 0.95 0.95 1.0 2100.0 1.0
2020-03-30 1.0 0.95 0.95 1.0 1500.0 1.0
2020-03-27 1.0 1.0 1.0 1.0 500.0 1.0
2020-03-26 1.0 1.0 1.0 1.0 900.0 1.0
2020-03-25 1.0 1.0 1.0 1.0 0.0 1.0
2020-03-24 1.0 1.0 1.0 1.0 500.0 1.0
2020-03-23 1.0 0.85 0.85 1.0 1400.0 1.0
2020-03-20 1.14 1.1 1.14 1.1 300.0 1.1
2020-03-19 1.0 1.0 1.0 1.0 0.0 1.0
2020-03-18 1.0 1.0 1.0 1.0 1700.0 1.0
2020-03-17 1.04 1.01 1.04 1.01 4100.0 1.01
2020-03-16 1.18 1.15 1.18 1.15 28900.0 1.15
2020-03-13 1.18 1.18 1.18 1.18 0.0 1.18
2020-03-12 1.38 1.1 1.15 1.18 5200.0 1.18
2020-03-11 1.11 1.11 1.11 1.11 0.0 1.11
2020-03-10 1.11 1.11 1.11 1.11 0.0 1.11
2020-03-09 1.13 1.11 1.13 1.11 700.0 1.11
2020-03-06 1.23 1.22 1.22 1.23 13400.0 1.23
2020-03-05 1.34 1.24 1.24 1.34 2300.0 1.34
2020-03-04 1.35 1.16 1.27 1.16 3400.0 1.16
2020-03-03 1.15 1.15 1.15 1.15 0.0 1.15
2020-03-02 1.15 1.15 1.15 1.15 200.0 1.15
2020-02-28 1.16 1.16 1.16 1.16 0.0 1.16
2020-02-27 1.2 1.16 1.2 1.16 15200.0 1.16
2020-02-26 1.4 1.24 1.31 1.24 3200.0 1.24
2020-02-25 1.08 1.08 1.08 1.08 0.0 1.08
2020-02-24 1.15 1.08 1.15 1.08 3100.0 1.08
2020-02-21 1.23 1.23 1.23 1.23 0.0 1.23
2020-02-20 1.42 1.23 1.42 1.23 500.0 1.23
2020-02-19 1.46 1.17 1.25 1.28 10400.0 1.28
2020-02-18 1.14 1.1 1.14 1.12 6800.0 1.12