Meten EdtechX Education Group Ltd. Ordinary Sharesのデータ

Meten EdtechX Education Group Ltd. Ordinary Sharesの基本情報

名前 Meten EdtechX Education Group Ltd. Ordinary Shares
ティッカー METX
China
上場年 nan
セクター Consumer Services

Meten EdtechX Education Group Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.08 2.85 3.03 2.9 2025800.0 2.9
2021-02-12 3.28 2.9 2.97 2.95 8795600.0 2.95
2021-02-11 2.93 2.7 2.79 2.73 1934800.0 2.73
2021-02-10 2.94 2.61 2.94 2.78 2949500.0 2.78
2021-02-09 3.06 2.85 2.95 2.92 2840900.0 2.92
2021-02-08 3.13 2.78 3.05 3.11 6027500.0 3.11
2021-02-05 4.27 2.94 3.79 3.05 56323500.0 3.05
2021-02-04 2.85 1.88 1.88 2.74 35181300.0 2.74
2021-02-03 1.97 1.83 1.85 1.9 2211400.0 1.9
2021-02-02 1.96 1.78 1.87 1.86 3311700.0 1.86
2021-02-01 2.09 1.91 1.99 1.94 3220400.0 1.94
2021-01-29 2.37 1.82 1.85 2.03 15066700.0 2.03
2021-01-28 2.0 1.87 1.96 1.91 975100.0 1.91
2021-01-27 2.1 1.91 2.08 1.96 1630900.0 1.96
2021-01-26 2.28 2.11 2.17 2.16 1705200.0 2.16
2021-01-25 2.25 1.99 2.09 2.15 2826900.0 2.15
2021-01-22 2.12 2.03 2.06 2.04 1243900.0 2.04
2021-01-21 2.15 1.89 1.94 2.08 3217600.0 2.08
2021-01-20 2.04 1.87 1.98 1.94 2329900.0 1.94
2021-01-19 2.1 1.9 2.04 1.97 3979400.0 1.97
2021-01-15 1.99 1.8 1.93 1.92 2172600.0 1.92
2021-01-14 1.99 1.86 1.97 1.93 980800.0 1.93
2021-01-13 2.05 1.8 1.85 1.95 2283000.0 1.95
2021-01-12 1.88 1.8 1.82 1.84 1966500.0 1.84
2021-01-11 1.95 1.77 1.93 1.79 2818500.0 1.79
2021-01-08 2.15 1.91 2.14 1.97 2452100.0 1.97
2021-01-07 2.08 1.73 1.75 2.04 7049200.0 2.04
2021-01-06 1.79 1.71 1.77 1.74 877000.0 1.74
2021-01-05 1.86 1.73 1.81 1.82 794900.0 1.82
2021-01-04 1.94 1.76 1.89 1.8 873300.0 1.8
2020-12-31 2.09 1.78 1.87 2.0 1428000.0 2.0
2020-12-30 2.0 1.8 2.0 1.84 618000.0 1.84
2020-12-29 2.09 1.85 1.96 1.98 616500.0 1.98
2020-12-28 1.99 1.83 1.93 1.95 509400.0 1.95
2020-12-24 1.96 1.85 1.91 1.89 164800.0 1.89
2020-12-23 1.95 1.87 1.95 1.9 348600.0 1.9
2020-12-22 1.98 1.85 1.98 1.88 275000.0 1.88
2020-12-21 2.06 1.8 2.0 1.93 654900.0 1.93
2020-12-18 2.25 1.93 2.2 2.0 957300.0 2.0
2020-12-17 2.31 1.84 1.94 2.27 3486800.0 2.27
2020-12-16 1.94 1.8 1.94 1.88 267300.0 1.88
2020-12-15 2.18 1.85 2.17 1.87 625900.0 1.87
2020-12-14 2.36 2.13 2.26 2.19 323800.0 2.19
2020-12-11 2.39 2.25 2.33 2.28 295100.0 2.28
2020-12-10 2.38 2.21 2.24 2.26 287400.0 2.26
2020-12-09 2.45 2.34 2.39 2.37 201400.0 2.37
2020-12-08 2.5 2.17 2.25 2.4 1047100.0 2.4
2020-12-07 3.1 2.9 3.05 2.93 51600.0 2.93
2020-12-04 3.35 2.86 3.35 2.99 166900.0 2.99
2020-12-03 3.92 2.8 2.94 3.35 314800.0 3.35
2020-12-02 2.84 2.68 2.84 2.81 16500.0 2.81
2020-12-01 2.9 2.63 2.89 2.84 52200.0 2.84
2020-11-30 3.0 2.8 2.96 2.89 52000.0 2.89
2020-11-27 3.1 2.93 3.1 3.01 29500.0 3.01
2020-11-25 3.07 2.83 2.92 3.05 40000.0 3.05
2020-11-24 3.0 2.91 2.98 2.95 53900.0 2.95
2020-11-23 3.18 2.96 3.18 3.05 45000.0 3.05
2020-11-20 3.3 3.13 3.14 3.19 23300.0 3.19
2020-11-19 3.27 3.1 3.27 3.16 33800.0 3.16
2020-11-18 3.33 3.1 3.3 3.21 40100.0 3.21
2020-11-17 3.38 3.24 3.37 3.3 37400.0 3.3
2020-11-16 3.41 3.3 3.3 3.39 45300.0 3.39
2020-11-13 3.43 3.12 3.19 3.27 55100.0 3.27
2020-11-12 3.16 2.93 2.93 3.16 93500.0 3.16
2020-11-11 3.09 2.9 2.92 2.91 31800.0 2.91
2020-11-10 3.01 2.8 3.0 2.9 30300.0 2.9
2020-11-09 3.11 2.7 2.7 2.92 84600.0 2.92
2020-11-06 2.67 2.45 2.45 2.64 36400.0 2.64
2020-11-05 2.58 2.4 2.4 2.43 52500.0 2.43
2020-11-04 2.64 2.39 2.51 2.4 61100.0 2.4
2020-11-03 2.7 2.48 2.7 2.5 42900.0 2.5
2020-11-02 3.0 2.65 2.87 2.65 33900.0 2.65
2020-10-30 2.99 2.8 2.99 2.87 9500.0 2.87
2020-10-29 2.91 2.73 2.9 2.85 33600.0 2.85
2020-10-28 3.1 2.87 3.05 2.9 38200.0 2.9
2020-10-27 3.24 3.0 3.23 3.05 44100.0 3.05
2020-10-26 3.44 3.27 3.44 3.32 27300.0 3.32
2020-10-23 3.65 3.4 3.6 3.45 23300.0 3.45
2020-10-22 3.65 3.35 3.51 3.57 65300.0 3.57
2020-10-21 3.57 3.3 3.57 3.4 36800.0 3.4
2020-10-20 3.67 3.54 3.64 3.6 41100.0 3.6
2020-10-19 3.8 3.58 3.7 3.64 49100.0 3.64
2020-10-16 4.64 3.67 4.04 3.77 609700.0 3.77
2020-10-15 4.11 3.9 4.07 3.99 14700.0 3.99
2020-10-14 4.07 3.94 3.96 4.07 22200.0 4.07
2020-10-13 4.19 3.87 4.18 4.03 62500.0 4.03
2020-10-12 4.49 3.76 4.2 3.97 339800.0 3.97
2020-10-09 4.19 3.83 4.1 3.94 43500.0 3.94
2020-10-08 4.32 3.9 4.32 4.02 45700.0 4.02
2020-10-07 4.79 4.31 4.42 4.34 17000.0 4.34
2020-10-06 5.21 4.3 4.84 4.55 50700.0 4.55
2020-10-05 5.1 4.51 4.69 4.84 18900.0 4.84
2020-10-02 5.56 4.66 5.41 4.66 64700.0 4.66
2020-10-01 6.2 5.2 6.2 5.5 89500.0 5.5
2020-09-30 6.2 5.43 6.18 5.79 106300.0 5.79
2020-09-29 6.72 5.95 6.44 6.09 33900.0 6.09
2020-09-28 6.82 5.79 6.53 6.22 42400.0 6.22
2020-09-25 6.42 6.2 6.42 6.22 8300.0 6.22
2020-09-24 7.6 6.22 7.22 6.42 87600.0 6.42
2020-09-23 7.57 7.1 7.39 7.48 50100.0 7.48
2020-09-22 8.5 7.15 8.45 7.48 120400.0 7.48
2020-09-21 8.94 8.15 8.89 8.49 26400.0 8.49
2020-09-18 8.93 8.27 8.44 8.93 97700.0 8.93
2020-09-17 8.79 8.32 8.59 8.48 30500.0 8.48
2020-09-16 8.77 8.5 8.5 8.68 22600.0 8.68
2020-09-15 8.72 8.41 8.5 8.51 41500.0 8.51
2020-09-14 8.82 8.3 8.4 8.41 62700.0 8.41
2020-09-11 8.7 8.3 8.49 8.65 34300.0 8.65
2020-09-10 8.92 8.03 8.1 8.65 32300.0 8.65
2020-09-09 8.55 7.29 7.44 8.29 53000.0 8.29
2020-09-08 7.11 6.5 6.8 7.11 7100.0 7.11
2020-09-04 7.0 6.83 6.97 6.84 7300.0 6.84
2020-09-03 7.73 7.0 7.7 7.0 13100.0 7.0
2020-09-02 8.4 7.7 8.2 7.93 43500.0 7.93
2020-09-01 8.48 8.13 8.48 8.4 17100.0 8.4
2020-08-31 9.4 9.4 9.4 9.4 700.0 9.4
2020-08-28 9.12 8.54 9.12 8.78 11100.0 8.78
2020-08-27 9.78 8.56 8.89 8.76 6900.0 8.76
2020-08-26 9.0 8.42 9.0 8.51 4700.0 8.51
2020-08-25 9.19 8.0 8.38 8.6 22100.0 8.6
2020-08-24 9.26 8.1 9.26 8.12 57900.0 8.12
2020-08-21 9.79 8.78 9.56 9.08 42700.0 9.08
2020-08-20 10.15 9.48 10.1 9.74 30400.0 9.74
2020-08-19 10.53 9.61 10.53 9.61 30700.0 9.61
2020-08-18 11.0 10.14 10.3 10.17 40700.0 10.17
2020-08-17 10.66 10.0 10.09 10.22 96400.0 10.22
2020-08-14 10.43 9.14 10.38 10.09 23400.0 10.09
2020-08-13 10.88 10.46 10.46 10.53 9000.0 10.53
2020-08-12 11.26 10.41 11.26 10.63 19600.0 10.63
2020-08-11 11.15 10.87 11.05 11.1 8100.0 11.1
2020-08-10 11.37 10.4 11.34 11.1 22300.0 11.1
2020-08-07 11.62 11.0 11.44 11.2 36500.0 11.2
2020-08-06 11.49 11.02 11.46 11.36 17500.0 11.36
2020-08-05 11.61 11.2 11.45 11.44 17700.0 11.44
2020-08-04 11.57 11.23 11.43 11.37 40700.0 11.37
2020-08-03 11.71 10.91 11.66 11.35 28200.0 11.35
2020-07-31 11.73 11.55 11.7 11.71 37000.0 11.71
2020-07-30 11.46 11.15 11.41 11.35 24800.0 11.35
2020-07-29 11.46 11.09 11.2 11.45 40100.0 11.45
2020-07-28 11.43 11.01 11.42 11.25 5300.0 11.25
2020-07-27 11.54 11.38 11.53 11.45 11700.0 11.45
2020-07-24 11.69 11.5 11.6 11.6 26600.0 11.6
2020-07-23 11.77 11.51 11.73 11.55 8300.0 11.55
2020-07-22 11.84 11.6 11.74 11.7 18100.0 11.7
2020-07-21 11.86 11.56 11.77 11.67 21100.0 11.67
2020-07-20 11.78 11.56 11.76 11.64 21200.0 11.64
2020-07-17 11.88 11.61 11.72 11.7 24000.0 11.7
2020-07-16 12.15 11.58 12.1 11.58 11800.0 11.58
2020-07-15 12.3 11.91 12.01 12.17 74200.0 12.17
2020-07-14 12.03 11.71 11.83 12.0 40100.0 12.0
2020-07-13 12.0 11.7 12.0 11.83 22700.0 11.83
2020-07-10 11.96 11.72 11.9 11.93 44900.0 11.93
2020-07-09 12.03 11.7 12.03 11.85 49000.0 11.85
2020-07-08 12.19 11.88 12.0 12.03 23100.0 12.03
2020-07-07 12.08 11.78 11.99 11.82 26700.0 11.82
2020-07-06 12.07 11.92 12.04 11.97 15800.0 11.97
2020-07-02 12.37 11.91 12.03 12.09 18300.0 12.09
2020-07-01 12.15 12.0 12.15 12.01 29800.0 12.01
2020-06-30 12.12 11.96 12.04 12.07 35700.0 12.07
2020-06-29 12.18 11.68 12.18 12.05 83200.0 12.05
2020-06-26 12.43 11.9 12.15 12.09 50400.0 12.09
2020-06-25 12.38 11.88 12.2 12.03 41400.0 12.03
2020-06-24 12.58 12.1 12.55 12.54 41400.0 12.54
2020-06-23 12.74 12.2 12.56 12.6 40100.0 12.6
2020-06-22 12.75 12.19 12.19 12.58 63900.0 12.58
2020-06-19 12.2 11.4 11.4 12.17 49000.0 12.17
2020-06-18 12.49 11.1 11.1 11.4 25200.0 11.4
2020-06-17 11.91 11.04 11.04 11.28 42900.0 11.28
2020-06-16 11.57 10.75 10.87 11.17 29600.0 11.17
2020-06-15 11.2 10.7 11.17 10.87 35900.0 10.87
2020-06-12 11.29 10.67 10.78 11.06 25700.0 11.06
2020-06-11 11.32 10.44 10.9 10.47 84200.0 10.47
2020-06-10 11.03 10.69 10.84 10.86 23600.0 10.86
2020-06-09 11.0 10.66 10.89 10.7 23200.0 10.7
2020-06-08 11.12 10.75 10.88 10.9 25000.0 10.9
2020-06-05 11.24 10.74 10.91 10.99 31300.0 10.99
2020-06-04 11.0 10.55 10.55 10.97 16000.0 10.97
2020-06-03 10.63 10.36 10.5 10.62 29100.0 10.62
2020-06-02 10.79 10.45 10.54 10.45 38900.0 10.45
2020-06-01 10.7 10.3 10.66 10.46 25500.0 10.46
2020-05-29 11.01 10.16 10.41 10.72 37000.0 10.72
2020-05-28 10.53 10.17 10.27 10.42 22500.0 10.42
2020-05-27 10.32 10.17 10.32 10.25 14200.0 10.25
2020-05-26 10.45 10.12 10.37 10.43 18300.0 10.43
2020-05-22 10.59 9.76 9.76 10.36 16100.0 10.36
2020-05-21 9.98 9.54 9.63 9.86 13100.0 9.86
2020-05-20 9.6 9.06 9.42 9.6 21800.0 9.6
2020-05-19 9.59 9.27 9.32 9.56 21800.0 9.56
2020-05-18 9.5 8.94 9.33 9.12 11400.0 9.12
2020-05-15 9.8 9.23 9.4 9.45 6000.0 9.45
2020-05-14 10.09 9.3 9.4 9.31 4700.0 9.31
2020-05-13 10.6 9.24 10.6 9.24 22000.0 9.24
2020-05-12 10.71 9.9 9.9 10.35 21300.0 10.35
2020-05-11 11.34 10.14 10.91 10.36 13800.0 10.36
2020-05-08 11.43 10.32 11.15 10.62 18900.0 10.62
2020-05-07 13.03 10.95 11.05 11.08 11000.0 11.08
2020-05-06 10.95 10.1 10.95 10.69 16600.0 10.69
2020-05-05 11.78 11.08 11.76 11.08 10800.0 11.08
2020-05-04 12.0 11.69 12.0 11.81 11100.0 11.81
2020-05-01 11.88 11.42 11.86 11.6 11800.0 11.6
2020-04-30 11.9 11.65 11.9 11.9 20200.0 11.9
2020-04-29 12.0 11.56 11.59 11.9 23800.0 11.9
2020-04-28 12.0 11.8 11.99 11.92 36800.0 11.92
2020-04-27 11.99 11.59 11.69 11.89 27200.0 11.89
2020-04-24 12.5 11.56 12.5 12.0 23000.0 12.0
2020-04-23 12.63 12.0 12.56 12.42 18200.0 12.42
2020-04-22 12.79 12.5 12.67 12.55 9100.0 12.55
2020-04-21 12.95 12.54 12.6 12.83 10200.0 12.83
2020-04-20 12.9 12.4 12.61 12.9 6000.0 12.9
2020-04-17 13.03 12.36 13.0 12.75 5800.0 12.75
2020-04-16 12.6 11.72 11.72 12.6 4800.0 12.6
2020-04-15 12.37 12.1 12.1 12.37 3200.0 12.37
2020-04-14 14.3 13.0 13.0 14.22 2700.0 14.22
2020-04-13 12.91 12.91 12.91 12.91 300.0 12.91
2020-04-09 12.66 12.35 12.4 12.66 4300.0 12.66
2020-04-08 12.8 11.0 11.67 12.8 9300.0 12.8
2020-04-07 12.24 11.35 12.24 11.79 5700.0 11.79
2020-04-06 14.52 12.12 14.05 14.19 3900.0 14.19
2020-04-03 14.8 13.05 13.05 14.8 1000.0 14.8
2020-04-02 15.6 11.55 12.03 15.2 4800.0 15.2
2020-04-01 22.99 14.5 22.99 14.5 8600.0 14.5
2020-03-31 23.75 18.0 18.0 23.39 2900.0 23.39
2020-03-30 24.66 15.16 17.99 21.06 56200.0 21.06
2020-03-27 17.5 11.0 11.16 17.0 30200.0 17.0
2020-03-26 11.65 10.3 10.3 11.35 50300.0 11.35
2020-03-25 10.29 10.15 10.25 10.29 39100.0 10.29
2020-03-24 10.3 10.0 10.0 10.3 6300.0 10.3
2020-03-23 10.27 10.0 10.0 10.27 52600.0 10.27
2020-03-20 10.21 10.19 10.19 10.21 600.0 10.21
2020-03-19 10.35 10.1 10.3 10.1 7800.0 10.1
2020-03-18 10.35 10.0 10.3 10.0 9500.0 10.0
2020-03-17 10.14 10.14 10.14 10.14 0.0 10.14
2020-03-16 10.32 10.14 10.19 10.14 1600.0 10.14
2020-03-13 10.32 10.32 10.32 10.32 700.0 10.32
2020-03-12 10.32 10.3 10.32 10.3 28200.0 10.3
2020-03-11 10.32 10.3 10.32 10.31 882000.0 10.31
2020-03-10 10.33 10.3 10.33 10.32 60800.0 10.32
2020-03-09 10.39 10.3 10.39 10.31 14700.0 10.31
2020-03-06 10.39 10.31 10.39 10.31 4200.0 10.31
2020-03-05 10.35 10.35 10.35 10.35 400.0 10.35
2020-03-04 10.33 10.3 10.33 10.31 8300.0 10.31
2020-03-03 10.32 10.32 10.32 10.32 0.0 10.32
2020-03-02 10.34 10.31 10.34 10.32 51700.0 10.32
2020-02-28 10.35 10.3 10.35 10.32 16600.0 10.32
2020-02-27 10.31 10.31 10.31 10.31 700.0 10.31
2020-02-26 10.34 10.31 10.34 10.31 31100.0 10.31
2020-02-25 10.35 10.31 10.35 10.31 5800.0 10.31
2020-02-24 10.4 10.3 10.32 10.34 139300.0 10.34
2020-02-21 10.31 10.31 10.31 10.31 0.0 10.31
2020-02-20 10.35 10.31 10.35 10.31 5500.0 10.31
2020-02-19 10.33 10.31 10.31 10.33 285000.0 10.33
2020-02-18 10.5 10.31 10.5 10.31 276500.0 10.31