Molecular Data Inc. American Depositary Sharesのデータ

Molecular Data Inc. American Depositary Sharesの基本情報

名前 Molecular Data Inc. American Depositary Shares
ティッカー MKD
国 China
上場年 2019.0
セクター Miscellaneous

Molecular Data Inc. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.23 1.88 2.07 1.89 13844400.0 1.89
2021-02-12 1.93 1.46 1.51 1.87 17105200.0 1.87
2021-02-11 1.55 1.4 1.45 1.49 5365600.0 1.49
2021-02-10 1.49 1.31 1.47 1.43 4439500.0 1.43
2021-02-09 1.5 1.35 1.47 1.42 4075700.0 1.42
2021-02-08 1.62 1.4 1.6 1.45 6553700.0 1.45
2021-02-05 1.73 1.39 1.46 1.53 22852200.0 1.53
2021-02-04 1.39 1.24 1.25 1.31 11736900.0 1.31
2021-02-03 1.22 1.15 1.19 1.17 3791100.0 1.17
2021-02-02 1.25 1.11 1.15 1.18 7466800.0 1.18
2021-02-01 1.14 1.1 1.13 1.11 3262600.0 1.11
2021-01-29 1.23 1.04 1.22 1.09 5499600.0 1.09
2021-01-28 1.27 1.11 1.26 1.18 10754100.0 1.18
2021-01-27 1.21 1.01 1.13 1.16 15252500.0 1.16
2021-01-26 1.36 1.2 1.35 1.23 11202400.0 1.23
2021-01-25 1.45 1.2 1.38 1.38 26289300.0 1.38
2021-01-22 1.69 0.89 0.89 1.53 134443100.0 1.53
2021-01-21 0.92 0.85 0.87 0.89 12206400.0 0.89
2021-01-20 0.88 0.82 0.85 0.87 4363600.0 0.87
2021-01-19 0.88 0.8 0.83 0.84 5178600.0 0.84
2021-01-15 0.83 0.78 0.83 0.81 5070500.0 0.81
2021-01-14 0.87 0.82 0.83 0.83 5275500.0 0.83
2021-01-13 0.86 0.81 0.85 0.82 11893200.0 0.82
2021-01-12 0.85 0.81 0.84 0.83 17531300.0 0.83
2021-01-11 0.93 0.81 0.93 0.81 5177100.0 0.81
2021-01-08 0.94 0.85 0.9 0.9 1014000.0 0.9
2021-01-07 0.9 0.82 0.84 0.87 1498500.0 0.87
2021-01-06 0.88 0.79 0.82 0.81 1244700.0 0.81
2021-01-05 0.82 0.8 0.82 0.81 706700.0 0.81
2021-01-04 0.86 0.79 0.83 0.82 586500.0 0.82
2020-12-31 0.86 0.83 0.85 0.84 453400.0 0.84
2020-12-30 0.91 0.85 0.86 0.86 579600.0 0.86
2020-12-29 0.87 0.83 0.87 0.85 272900.0 0.85
2020-12-28 0.88 0.85 0.87 0.85 269700.0 0.85
2020-12-24 0.91 0.86 0.89 0.86 166000.0 0.86
2020-12-23 0.9 0.85 0.87 0.88 690500.0 0.88
2020-12-22 0.9 0.85 0.9 0.86 467000.0 0.86
2020-12-21 0.92 0.87 0.92 0.88 285000.0 0.88
2020-12-18 0.92 0.86 0.9 0.88 483400.0 0.88
2020-12-17 0.93 0.87 0.93 0.89 856700.0 0.89
2020-12-16 0.96 0.91 0.95 0.94 313400.0 0.94
2020-12-15 0.99 0.92 0.99 0.95 404800.0 0.95
2020-12-14 1.01 0.94 0.94 0.98 337500.0 0.98
2020-12-11 1.02 0.91 1.0 0.95 787900.0 0.95
2020-12-10 1.01 0.98 1.01 1.0 462000.0 1.0
2020-12-09 1.04 1.0 1.03 1.0 589000.0 1.0
2020-12-08 1.07 1.0 1.03 1.02 649600.0 1.02
2020-12-07 1.05 1.0 1.03 1.03 449900.0 1.03
2020-12-04 1.05 1.01 1.03 1.02 369100.0 1.02
2020-12-03 1.08 1.01 1.01 1.05 638100.0 1.05
2020-12-02 1.07 0.95 1.06 1.04 1704300.0 1.04
2020-12-01 1.12 1.06 1.12 1.12 1372500.0 1.12
2020-11-30 1.16 1.08 1.1 1.13 1999900.0 1.13
2020-11-27 1.19 1.12 1.17 1.16 2005500.0 1.16
2020-11-25 1.44 1.11 1.41 1.18 16622700.0 1.18
2020-11-24 1.2 1.09 1.15 1.15 10235500.0 1.15
2020-11-23 1.15 1.09 1.13 1.12 91500.0 1.12
2020-11-20 1.15 1.1 1.13 1.14 177800.0 1.14
2020-11-19 1.15 1.1 1.11 1.12 116600.0 1.12
2020-11-18 1.15 1.07 1.1 1.12 73100.0 1.12
2020-11-17 1.12 1.07 1.11 1.11 73700.0 1.11
2020-11-16 1.15 1.11 1.15 1.12 73500.0 1.12
2020-11-13 1.15 1.09 1.15 1.11 154900.0 1.11
2020-11-12 1.15 1.07 1.09 1.12 69500.0 1.12
2020-11-11 1.1 1.03 1.09 1.07 48900.0 1.07
2020-11-10 1.14 1.06 1.07 1.09 58400.0 1.09
2020-11-09 1.13 1.02 1.13 1.08 89000.0 1.08
2020-11-06 1.12 1.07 1.1 1.1 65300.0 1.1
2020-11-05 1.12 1.04 1.1 1.08 120900.0 1.08
2020-11-04 1.13 1.05 1.09 1.11 57700.0 1.11
2020-11-03 1.15 1.04 1.05 1.11 100100.0 1.11
2020-11-02 1.08 1.05 1.07 1.08 23400.0 1.08
2020-10-30 1.1 1.04 1.1 1.07 66700.0 1.07
2020-10-29 1.17 1.06 1.06 1.08 92000.0 1.08
2020-10-28 1.09 1.04 1.06 1.09 36200.0 1.09
2020-10-27 1.15 1.02 1.04 1.08 216500.0 1.08
2020-10-26 1.15 1.06 1.15 1.07 152200.0 1.07
2020-10-23 1.15 1.07 1.12 1.15 190500.0 1.15
2020-10-22 1.43 1.11 1.43 1.15 391700.0 1.15
2020-10-21 1.49 1.27 1.44 1.48 382900.0 1.48
2020-10-20 1.92 1.12 1.12 1.56 7511100.0 1.56
2020-10-19 1.15 1.05 1.11 1.14 27600.0 1.14
2020-10-16 1.12 1.04 1.09 1.12 15600.0 1.12
2020-10-15 1.13 1.01 1.13 1.09 54100.0 1.09
2020-10-14 1.24 1.13 1.23 1.17 38800.0 1.17
2020-10-13 1.26 1.1 1.16 1.23 67600.0 1.23
2020-10-12 1.2 1.13 1.14 1.13 11100.0 1.13
2020-10-09 1.23 1.09 1.23 1.18 60600.0 1.18
2020-10-08 1.27 1.17 1.23 1.23 19900.0 1.23
2020-10-07 1.35 1.1 1.34 1.27 35900.0 1.27
2020-10-06 1.41 1.3 1.41 1.35 27100.0 1.35
2020-10-05 1.45 1.33 1.42 1.44 10300.0 1.44
2020-10-02 1.38 1.24 1.32 1.38 11800.0 1.38
2020-10-01 1.55 1.27 1.28 1.34 54000.0 1.34
2020-09-30 1.39 1.14 1.14 1.26 65900.0 1.26
2020-09-29 1.15 1.11 1.11 1.13 21500.0 1.13
2020-09-28 1.18 1.1 1.18 1.11 58600.0 1.11
2020-09-25 1.19 1.1 1.12 1.11 22400.0 1.11
2020-09-24 1.17 1.07 1.07 1.17 49900.0 1.17
2020-09-23 1.16 1.1 1.13 1.11 34400.0 1.11
2020-09-22 1.17 1.1 1.15 1.13 19100.0 1.13
2020-09-21 1.17 1.12 1.15 1.14 28200.0 1.14
2020-09-18 1.24 1.15 1.2 1.18 5200.0 1.18
2020-09-17 1.2 1.11 1.16 1.17 2800.0 1.17
2020-09-16 1.26 1.15 1.26 1.2 6300.0 1.2
2020-09-15 1.28 1.18 1.18 1.25 16800.0 1.25
2020-09-14 1.18 1.13 1.15 1.14 12900.0 1.14
2020-09-11 1.23 1.14 1.16 1.14 5900.0 1.14
2020-09-10 1.24 1.15 1.24 1.15 14200.0 1.15
2020-09-09 1.3 1.13 1.13 1.21 60400.0 1.21
2020-09-08 1.23 1.1 1.16 1.12 37500.0 1.12
2020-09-04 1.31 1.12 1.14 1.2 28700.0 1.2
2020-09-03 1.26 1.16 1.2 1.17 26500.0 1.17
2020-09-02 1.44 1.0 1.43 1.23 73000.0 1.23
2020-09-01 1.55 1.28 1.48 1.43 57600.0 1.43
2020-08-31 1.63 1.45 1.57 1.5 31600.0 1.5
2020-08-28 1.65 1.53 1.59 1.56 31200.0 1.56
2020-08-27 1.65 1.51 1.54 1.6 25600.0 1.6
2020-08-26 1.68 1.5 1.6 1.53 69900.0 1.53
2020-08-25 1.68 1.48 1.61 1.6 27700.0 1.6
2020-08-24 1.7 1.51 1.51 1.65 49500.0 1.65
2020-08-21 1.76 1.62 1.65 1.68 76000.0 1.68
2020-08-20 1.96 1.5 1.88 1.54 141600.0 1.54
2020-08-19 1.94 1.79 1.84 1.91 95800.0 1.91
2020-08-18 1.95 1.75 1.76 1.79 96800.0 1.79
2020-08-17 1.82 1.61 1.67 1.76 110200.0 1.76
2020-08-14 1.71 1.42 1.71 1.58 35700.0 1.58
2020-08-13 1.66 1.55 1.64 1.65 18500.0 1.65
2020-08-12 1.72 1.52 1.7 1.58 73100.0 1.58
2020-08-11 1.91 1.7 1.91 1.74 65400.0 1.74
2020-08-10 1.98 1.78 1.98 1.79 73200.0 1.79
2020-08-07 2.08 1.94 1.94 1.99 19300.0 1.99
2020-08-06 2.19 1.92 2.05 1.92 43600.0 1.92
2020-08-05 2.09 1.9 2.0 2.0 27400.0 2.0
2020-08-04 2.15 1.95 2.15 2.03 50300.0 2.03
2020-08-03 2.32 1.98 2.13 1.99 82900.0 1.99
2020-07-31 2.3 2.1 2.3 2.2 11200.0 2.2
2020-07-30 2.43 2.16 2.16 2.33 26600.0 2.33
2020-07-29 2.47 2.11 2.47 2.3 63200.0 2.3
2020-07-28 2.62 2.15 2.62 2.29 49800.0 2.29
2020-07-27 2.7 2.37 2.44 2.41 30300.0 2.41
2020-07-24 2.74 2.31 2.74 2.35 40600.0 2.35
2020-07-23 2.9 2.61 2.87 2.61 29800.0 2.61
2020-07-22 3.16 2.49 2.96 2.91 124400.0 2.91
2020-07-21 3.28 2.9 3.05 3.25 106200.0 3.25
2020-07-20 3.89 2.8 2.8 3.35 485900.0 3.35
2020-07-17 2.93 2.4 2.58 2.87 76700.0 2.87
2020-07-16 2.69 2.4 2.4 2.69 34900.0 2.69
2020-07-15 2.55 2.38 2.55 2.52 21100.0 2.52
2020-07-14 2.55 2.37 2.55 2.39 12900.0 2.39
2020-07-13 2.62 2.33 2.4 2.53 51600.0 2.53
2020-07-10 2.55 2.31 2.49 2.4 20300.0 2.4
2020-07-09 2.57 2.22 2.48 2.4 48900.0 2.4
2020-07-08 2.58 2.17 2.39 2.54 95200.0 2.54
2020-07-07 2.48 2.21 2.48 2.26 29800.0 2.26
2020-07-06 2.48 2.16 2.48 2.34 28700.0 2.34
2020-07-02 2.56 2.2 2.5 2.28 35200.0 2.28
2020-07-01 2.7 2.33 2.34 2.41 40100.0 2.41
2020-06-30 3.65 2.22 2.99 2.95 745700.0 2.95
2020-06-29 2.9 1.8 1.85 2.8 292800.0 2.8
2020-06-26 2.0 1.86 1.86 1.91 11000.0 1.91
2020-06-25 1.96 1.84 1.92 1.9 7500.0 1.9
2020-06-24 2.0 1.95 1.95 1.96 10200.0 1.96
2020-06-23 2.04 1.9 2.04 2.04 23900.0 2.04
2020-06-22 2.35 1.84 2.25 2.04 33100.0 2.04
2020-06-19 2.55 2.23 2.53 2.34 56100.0 2.34
2020-06-18 2.51 1.92 2.11 2.41 128100.0 2.41
2020-06-17 3.17 1.8 1.82 2.09 781500.0 2.09
2020-06-16 1.87 1.71 1.79 1.74 4300.0 1.74
2020-06-15 1.85 1.69 1.77 1.69 8800.0 1.69
2020-06-12 1.96 1.75 1.84 1.75 7400.0 1.75
2020-06-11 1.96 1.75 1.96 1.84 5400.0 1.84
2020-06-10 2.08 1.9 1.98 1.96 7500.0 1.96
2020-06-09 2.03 1.9 1.94 1.91 4800.0 1.91
2020-06-08 2.14 1.86 2.1 1.99 27900.0 1.99
2020-06-05 2.6 1.96 1.96 2.19 184000.0 2.19
2020-06-04 1.99 1.66 1.69 1.97 62900.0 1.97
2020-06-03 1.69 1.6 1.67 1.66 7800.0 1.66
2020-06-02 1.74 1.62 1.67 1.66 5600.0 1.66
2020-06-01 1.65 1.61 1.64 1.61 2600.0 1.61
2020-05-29 1.69 1.63 1.69 1.64 22500.0 1.64
2020-05-28 1.65 1.56 1.65 1.6 3000.0 1.6
2020-05-27 1.65 1.56 1.6 1.65 12100.0 1.65
2020-05-26 1.6 1.52 1.6 1.58 10600.0 1.58
2020-05-22 1.66 1.51 1.66 1.55 24900.0 1.55
2020-05-21 1.71 1.7 1.71 1.7 800.0 1.7
2020-05-20 1.83 1.7 1.74 1.7 4500.0 1.7
2020-05-19 1.93 1.67 1.93 1.79 8600.0 1.79
2020-05-18 1.84 1.63 1.75 1.75 14400.0 1.75
2020-05-15 1.85 1.77 1.85 1.82 2600.0 1.82
2020-05-14 1.85 1.75 1.76 1.85 3600.0 1.85
2020-05-13 1.88 1.75 1.75 1.85 4000.0 1.85
2020-05-12 1.82 1.78 1.82 1.78 600.0 1.78
2020-05-11 1.82 1.82 1.82 1.82 300.0 1.82
2020-05-08 1.86 1.76 1.86 1.85 2500.0 1.85
2020-05-07 1.79 1.76 1.78 1.76 3400.0 1.76
2020-05-06 1.81 1.8 1.8 1.81 900.0 1.81
2020-05-05 1.83 1.76 1.82 1.78 1100.0 1.78
2020-05-04 1.85 1.76 1.81 1.83 1500.0 1.83
2020-05-01 1.85 1.81 1.82 1.82 1900.0 1.82
2020-04-30 1.9 1.85 1.9 1.86 3100.0 1.86
2020-04-29 1.96 1.84 1.9 1.9 12500.0 1.9
2020-04-28 1.99 1.9 1.91 1.95 6800.0 1.95
2020-04-27 2.06 1.9 2.06 1.97 18300.0 1.97
2020-04-24 2.18 2.0 2.18 2.06 22600.0 2.06
2020-04-23 2.5 1.96 2.5 2.15 112700.0 2.15
2020-04-22 2.56 1.79 1.85 2.5 291400.0 2.5
2020-04-21 1.8 1.76 1.8 1.76 3200.0 1.76
2020-04-20 1.74 1.66 1.7 1.73 17800.0 1.73
2020-04-17 1.68 1.67 1.67 1.68 4100.0 1.68
2020-04-16 1.72 1.62 1.62 1.65 3700.0 1.65
2020-04-15 1.85 1.66 1.78 1.74 6000.0 1.74
2020-04-14 1.86 1.77 1.85 1.77 13100.0 1.77
2020-04-13 1.83 1.71 1.74 1.82 13600.0 1.82
2020-04-09 1.7 1.61 1.7 1.61 1100.0 1.61
2020-04-08 1.58 1.41 1.51 1.55 8600.0 1.55
2020-04-07 1.69 1.51 1.69 1.56 6200.0 1.56
2020-04-06 1.65 1.5 1.59 1.59 17300.0 1.59
2020-04-03 1.85 1.73 1.85 1.74 9700.0 1.74
2020-04-02 1.84 1.8 1.84 1.8 2000.0 1.8
2020-04-01 1.93 1.8 1.92 1.88 9000.0 1.88
2020-03-31 1.93 1.9 1.9 1.92 1300.0 1.92
2020-03-30 1.98 1.98 1.98 1.98 400.0 1.98
2020-03-27 2.0 1.8 2.0 1.95 5500.0 1.95
2020-03-26 2.09 1.86 2.02 1.99 8200.0 1.99
2020-03-25 2.17 1.97 1.97 2.08 5500.0 2.08
2020-03-24 2.14 1.94 2.14 1.96 6200.0 1.96
2020-03-23 1.8 1.75 1.75 1.75 4300.0 1.75
2020-03-20 1.91 1.66 1.91 1.66 3300.0 1.66
2020-03-19 2.19 1.82 1.82 1.83 5300.0 1.83
2020-03-18 1.64 1.6 1.64 1.61 20100.0 1.61
2020-03-17 1.72 1.6 1.62 1.64 9700.0 1.64
2020-03-16 1.65 1.62 1.65 1.62 4300.0 1.62
2020-03-13 1.85 1.61 1.85 1.68 13800.0 1.68
2020-03-12 1.9 1.75 1.75 1.85 26400.0 1.85
2020-03-11 2.4 1.89 2.4 1.89 21400.0 1.89
2020-03-10 2.45 2.17 2.17 2.33 21100.0 2.33
2020-03-09 2.68 0.57 0.57 2.12 36300.0 2.12
2020-03-06 2.85 2.7 2.85 2.83 11600.0 2.83
2020-03-05 3.03 2.7 2.97 2.7 25500.0 2.7
2020-03-04 3.08 2.92 2.99 3.08 5800.0 3.08
2020-03-03 3.13 2.88 3.03 2.89 48500.0 2.89
2020-03-02 3.12 2.93 2.98 3.08 6200.0 3.08
2020-02-28 3.04 2.76 2.95 2.92 10400.0 2.92
2020-02-27 3.19 2.84 3.05 3.02 37600.0 3.02
2020-02-26 3.42 3.11 3.11 3.28 11700.0 3.28
2020-02-25 3.65 3.1 3.65 3.1 40900.0 3.1
2020-02-24 3.39 3.02 3.02 3.39 38100.0 3.39
2020-02-21 3.07 2.9 3.06 3.02 8300.0 3.02
2020-02-20 3.09 3.0 3.0 3.08 3500.0 3.08
2020-02-19 3.1 2.95 2.97 3.07 9200.0 3.07
2020-02-18 2.99 2.8 2.83 2.97 10100.0 2.97