Urban Tea Inc. Ordinary Sharesのデータ

Urban Tea Inc. Ordinary Sharesの基本情報

名前 Urban Tea Inc. Ordinary Shares
ティッカー MYT
国 China
上場年 nan
セクター Consumer Services

Urban Tea Inc. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.48 4.34 5.05 4.94 15676700.0 4.94
2021-02-12 3.65 3.12 3.19 3.44 2126400.0 3.44
2021-02-11 3.26 2.95 3.08 3.21 451600.0 3.21
2021-02-10 3.13 2.76 3.0 3.09 858900.0 3.09
2021-02-09 3.06 2.59 2.62 2.93 1200800.0 2.93
2021-02-08 2.65 2.3 2.35 2.55 917500.0 2.55
2021-02-05 2.5 2.26 2.46 2.34 630200.0 2.34
2021-02-04 2.53 2.22 2.25 2.44 1538900.0 2.44
2021-02-03 2.2 2.07 2.1 2.19 410100.0 2.19
2021-02-02 2.13 2.04 2.12 2.08 179800.0 2.08
2021-02-01 2.11 1.95 2.03 2.08 267800.0 2.08
2021-01-29 2.08 1.94 2.0 1.95 326000.0 1.95
2021-01-28 2.14 1.9 2.08 1.96 474700.0 1.96
2021-01-27 2.23 1.94 2.15 1.98 831800.0 1.98
2021-01-26 2.35 2.04 2.05 2.21 757000.0 2.21
2021-01-25 2.27 2.03 2.21 2.06 535800.0 2.06
2021-01-22 2.29 2.06 2.2 2.26 644500.0 2.26
2021-01-21 2.24 1.85 2.06 2.18 1821600.0 2.18
2021-01-20 2.77 1.88 1.88 2.22 11840800.0 2.22
2021-01-19 1.92 1.84 1.88 1.86 309400.0 1.86
2021-01-15 1.87 1.79 1.84 1.81 278500.0 1.81
2021-01-14 1.85 1.79 1.81 1.85 300400.0 1.85
2021-01-13 1.85 1.77 1.85 1.81 185600.0 1.81
2021-01-12 1.88 1.8 1.82 1.82 441400.0 1.82
2021-01-11 1.85 1.74 1.77 1.8 624800.0 1.8
2021-01-08 1.83 1.74 1.75 1.77 586700.0 1.77
2021-01-07 1.75 1.69 1.71 1.73 376100.0 1.73
2021-01-06 1.78 1.67 1.72 1.69 445100.0 1.69
2021-01-05 1.75 1.66 1.69 1.73 344000.0 1.73
2021-01-04 1.72 1.66 1.67 1.67 490200.0 1.67
2020-12-31 1.76 1.67 1.76 1.74 689100.0 1.74
2020-12-30 2.28 1.76 2.09 1.89 4230200.0 1.89
2020-12-29 2.01 1.62 1.65 1.98 6731500.0 1.98
2020-12-28 1.68 1.62 1.65 1.66 288500.0 1.66
2020-12-24 1.69 1.61 1.68 1.65 282800.0 1.65
2020-12-23 1.73 1.67 1.7 1.67 270200.0 1.67
2020-12-22 1.73 1.67 1.73 1.7 229400.0 1.7
2020-12-21 1.77 1.72 1.76 1.72 153000.0 1.72
2020-12-18 1.85 1.75 1.85 1.8 531600.0 1.8
2020-12-17 1.86 1.71 1.76 1.81 990000.0 1.81
2020-12-16 1.78 1.7 1.76 1.77 163500.0 1.77
2020-12-15 1.78 1.66 1.68 1.74 345200.0 1.74
2020-12-14 1.75 1.67 1.74 1.68 239200.0 1.68
2020-12-11 1.78 1.73 1.77 1.74 237100.0 1.74
2020-12-10 1.78 1.72 1.75 1.78 236800.0 1.78
2020-12-09 1.88 1.73 1.87 1.74 715300.0 1.74
2020-12-08 1.95 1.82 1.86 1.89 660300.0 1.89
2020-12-07 1.85 1.75 1.79 1.83 382300.0 1.83
2020-12-04 1.84 1.75 1.77 1.78 297900.0 1.78
2020-12-03 1.8 1.72 1.72 1.77 456700.0 1.77
2020-12-02 1.73 1.67 1.7 1.71 231200.0 1.71
2020-12-01 1.75 1.69 1.7 1.7 250600.0 1.7
2020-11-30 1.78 1.65 1.73 1.73 640300.0 1.73
2020-11-27 1.84 1.73 1.83 1.8 297400.0 1.8
2020-11-25 2.03 1.8 2.01 1.86 1272300.0 1.86
2020-11-24 2.03 1.73 1.8 1.86 3131600.0 1.86
2020-11-23 1.77 1.71 1.76 1.72 212500.0 1.72
2020-11-20 1.75 1.7 1.73 1.74 211900.0 1.74
2020-11-19 1.83 1.7 1.75 1.74 523200.0 1.74
2020-11-18 1.75 1.68 1.69 1.73 775800.0 1.73
2020-11-17 2.02 1.66 1.78 1.75 4835500.0 1.75
2020-11-16 1.72 1.65 1.72 1.66 115200.0 1.66
2020-11-13 1.7 1.67 1.7 1.69 63900.0 1.69
2020-11-12 1.74 1.69 1.7 1.72 70200.0 1.72
2020-11-11 1.75 1.64 1.64 1.7 318300.0 1.7
2020-11-10 1.68 1.62 1.63 1.67 118700.0 1.67
2020-11-09 1.7 1.62 1.7 1.67 191600.0 1.67
2020-11-06 1.71 1.6 1.71 1.63 147100.0 1.63
2020-11-05 1.77 1.63 1.68 1.69 415600.0 1.69
2020-11-04 1.68 1.6 1.65 1.67 255900.0 1.67
2020-11-03 1.64 1.6 1.63 1.62 98900.0 1.62
2020-11-02 1.66 1.61 1.62 1.62 54100.0 1.62
2020-10-30 1.67 1.59 1.67 1.62 85000.0 1.62
2020-10-29 1.69 1.61 1.64 1.68 140800.0 1.68
2020-10-28 1.67 1.61 1.65 1.61 150000.0 1.61
2020-10-27 1.76 1.67 1.76 1.68 132300.0 1.68
2020-10-26 1.86 1.73 1.84 1.77 141600.0 1.77
2020-10-23 1.87 1.8 1.83 1.83 162000.0 1.83
2020-10-22 1.98 1.8 1.81 1.84 761200.0 1.84
2020-10-21 1.91 1.77 1.9 1.79 359900.0 1.79
2020-10-20 1.96 1.85 1.96 1.86 274500.0 1.86
2020-10-19 2.07 1.89 1.89 1.96 1431600.0 1.96
2020-10-16 1.95 1.82 1.82 1.87 372400.0 1.87
2020-10-15 1.87 1.8 1.83 1.85 172100.0 1.85
2020-10-14 1.93 1.83 1.89 1.86 221200.0 1.86
2020-10-13 1.97 1.87 1.89 1.9 605100.0 1.9
2020-10-12 1.96 1.86 1.91 1.91 287700.0 1.91
2020-10-09 1.98 1.85 1.87 1.89 311200.0 1.89
2020-10-08 1.92 1.84 1.86 1.9 322800.0 1.9
2020-10-07 2.05 1.8 1.91 1.91 4284300.0 1.91
2020-10-06 1.9 1.72 1.73 1.75 724000.0 1.75
2020-10-05 1.74 1.67 1.69 1.72 271800.0 1.72
2020-10-02 1.73 1.65 1.71 1.7 197600.0 1.7
2020-10-01 1.84 1.67 1.69 1.76 482500.0 1.76
2020-09-30 1.68 1.62 1.65 1.67 94400.0 1.67
2020-09-29 1.68 1.57 1.58 1.65 265800.0 1.65
2020-09-28 1.59 1.51 1.56 1.56 122700.0 1.56
2020-09-25 1.58 1.5 1.55 1.57 261000.0 1.57
2020-09-24 1.64 1.53 1.64 1.56 351000.0 1.56
2020-09-23 1.72 1.61 1.66 1.66 722500.0 1.66
2020-09-22 1.74 1.65 1.71 1.69 126700.0 1.69
2020-09-21 1.79 1.66 1.76 1.69 153900.0 1.69
2020-09-18 1.78 1.71 1.74 1.76 76900.0 1.76
2020-09-17 1.76 1.71 1.71 1.73 77500.0 1.73
2020-09-16 1.8 1.72 1.77 1.79 138000.0 1.79
2020-09-15 1.81 1.75 1.8 1.79 148400.0 1.79
2020-09-14 1.82 1.68 1.7 1.81 338800.0 1.81
2020-09-11 1.7 1.64 1.64 1.7 280800.0 1.7
2020-09-10 1.78 1.61 1.74 1.64 757700.0 1.64
2020-09-09 2.35 1.72 1.88 1.79 19467900.0 1.79
2020-09-08 1.75 1.69 1.7 1.69 290200.0 1.69
2020-09-04 1.81 1.68 1.81 1.72 324600.0 1.72
2020-09-03 1.83 1.64 1.76 1.81 522900.0 1.81
2020-09-02 1.79 1.61 1.61 1.77 1047100.0 1.77
2020-09-01 1.79 1.62 1.79 1.67 955900.0 1.67
2020-08-31 2.0 1.8 1.87 1.81 1708500.0 1.81
2020-08-28 1.99 1.8 1.83 1.89 793400.0 1.89
2020-08-27 2.51 1.74 2.38 2.04 2944000.0 2.04
2020-08-26 0.23 0.2 0.21 0.2 23779500.0 0.2
2020-08-25 0.22 0.19 0.2 0.2 38395400.0 0.2
2020-08-24 0.3 0.27 0.3 0.28 5203900.0 0.28
2020-08-21 0.31 0.28 0.29 0.3 8485300.0 0.3
2020-08-20 0.31 0.28 0.31 0.29 8294500.0 0.29
2020-08-19 0.33 0.31 0.32 0.31 6516800.0 0.31
2020-08-18 0.33 0.3 0.32 0.33 13502700.0 0.33
2020-08-17 0.35 0.32 0.34 0.33 7884800.0 0.33
2020-08-14 0.37 0.33 0.33 0.33 25728800.0 0.33
2020-08-13 0.45 0.4 0.42 0.44 15209700.0 0.44
2020-08-12 0.43 0.41 0.43 0.42 5304400.0 0.42
2020-08-11 0.44 0.42 0.44 0.43 5066500.0 0.43
2020-08-10 0.46 0.43 0.44 0.44 5435400.0 0.44
2020-08-07 0.43 0.42 0.43 0.43 5817600.0 0.43
2020-08-06 0.46 0.42 0.44 0.44 11637900.0 0.44
2020-08-05 0.45 0.41 0.42 0.44 4755700.0 0.44
2020-08-04 0.44 0.41 0.43 0.43 3993800.0 0.43
2020-08-03 0.44 0.4 0.44 0.43 4801300.0 0.43
2020-07-31 0.48 0.41 0.46 0.44 5134800.0 0.44
2020-07-30 0.49 0.42 0.49 0.44 7461500.0 0.44
2020-07-29 0.61 0.49 0.5 0.6 3507100.0 0.6
2020-07-28 0.51 0.48 0.5 0.5 449900.0 0.5
2020-07-27 0.51 0.48 0.51 0.5 632500.0 0.5
2020-07-24 0.52 0.47 0.52 0.5 968000.0 0.5
2020-07-23 0.52 0.5 0.52 0.51 828900.0 0.51
2020-07-22 0.54 0.5 0.54 0.53 908700.0 0.53
2020-07-21 0.55 0.5 0.55 0.54 1239500.0 0.54
2020-07-20 0.56 0.53 0.56 0.55 1199400.0 0.55
2020-07-17 0.58 0.53 0.53 0.57 1599700.0 0.57
2020-07-16 0.56 0.54 0.56 0.56 1200900.0 0.56
2020-07-15 0.62 0.54 0.61 0.57 3600600.0 0.57
2020-07-14 0.69 0.6 0.67 0.65 2648900.0 0.65
2020-07-13 0.85 0.64 0.81 0.69 6057800.0 0.69
2020-07-10 0.73 0.62 0.64 0.68 2551600.0 0.68
2020-07-09 0.68 0.6 0.65 0.67 3462900.0 0.67
2020-07-08 0.78 0.58 0.58 0.7 14641800.0 0.7
2020-07-07 0.53 0.46 0.53 0.51 1773000.0 0.51
2020-07-06 0.58 0.4 0.4 0.5 3231800.0 0.5
2020-07-02 0.51 0.42 0.49 0.43 2721300.0 0.43
2020-07-01 0.55 0.5 0.53 0.5 1603200.0 0.5
2020-06-30 0.61 0.51 0.59 0.54 2206600.0 0.54
2020-06-29 0.64 0.57 0.63 0.6 1792400.0 0.6
2020-06-26 0.7 0.57 0.7 0.58 2674000.0 0.58
2020-06-25 0.78 0.67 0.78 0.7 4911200.0 0.7
2020-06-24 1.11 0.91 0.98 1.1 2348200.0 1.1
2020-06-23 1.0 0.92 0.95 1.0 261900.0 1.0
2020-06-22 1.0 0.91 0.99 0.97 854000.0 0.97
2020-06-19 1.04 0.91 1.0 1.01 735000.0 1.01
2020-06-18 1.13 0.81 0.93 1.04 1568000.0 1.04
2020-06-17 1.09 0.88 1.05 1.01 1500400.0 1.01
2020-06-16 1.25 0.92 1.13 1.1 2611400.0 1.1
2020-06-15 1.46 0.68 0.7 1.19 4757800.0 1.19
2020-06-12 1.05 0.66 1.0 0.71 2060000.0 0.71
2020-06-11 0.9 0.63 0.68 0.87 1280500.0 0.87
2020-06-10 0.7 0.59 0.61 0.68 700900.0 0.68
2020-06-09 0.61 0.57 0.6 0.61 113900.0 0.61
2020-06-08 0.61 0.56 0.56 0.57 206600.0 0.57
2020-06-05 0.6 0.52 0.59 0.53 108100.0 0.53
2020-06-04 0.57 0.52 0.54 0.56 100100.0 0.56
2020-06-03 0.58 0.53 0.54 0.55 76000.0 0.55
2020-06-02 0.61 0.54 0.61 0.59 39200.0 0.59
2020-06-01 0.65 0.56 0.65 0.61 75200.0 0.61
2020-05-29 0.65 0.53 0.54 0.59 216800.0 0.59
2020-05-28 0.54 0.49 0.5 0.51 59400.0 0.51
2020-05-27 0.53 0.47 0.53 0.5 96400.0 0.5
2020-05-26 0.58 0.46 0.47 0.51 303700.0 0.51
2020-05-22 0.48 0.45 0.46 0.45 29500.0 0.45
2020-05-21 0.5 0.46 0.47 0.47 98700.0 0.47
2020-05-20 0.47 0.45 0.47 0.47 53700.0 0.47
2020-05-19 0.48 0.45 0.48 0.46 41100.0 0.46
2020-05-18 0.49 0.45 0.49 0.47 75600.0 0.47
2020-05-15 0.5 0.45 0.45 0.46 155800.0 0.46
2020-05-14 0.47 0.44 0.44 0.45 32300.0 0.45
2020-05-13 0.47 0.41 0.47 0.46 120000.0 0.46
2020-05-12 0.47 0.45 0.45 0.47 17300.0 0.47
2020-05-11 0.47 0.43 0.45 0.45 55000.0 0.45
2020-05-08 0.47 0.43 0.47 0.45 37800.0 0.45
2020-05-07 0.48 0.44 0.44 0.46 60700.0 0.46
2020-05-06 0.49 0.42 0.45 0.46 36000.0 0.46
2020-05-05 0.5 0.45 0.45 0.46 50500.0 0.46
2020-05-04 0.47 0.42 0.47 0.43 21400.0 0.43
2020-05-01 0.48 0.45 0.46 0.46 56600.0 0.46
2020-04-30 0.49 0.47 0.48 0.47 56200.0 0.47
2020-04-29 0.5 0.46 0.5 0.49 48900.0 0.49
2020-04-28 0.52 0.49 0.52 0.5 31000.0 0.5
2020-04-27 0.51 0.45 0.5 0.49 103900.0 0.49
2020-04-24 0.5 0.47 0.5 0.5 53500.0 0.5
2020-04-23 0.51 0.48 0.5 0.51 56600.0 0.51
2020-04-22 0.5 0.45 0.48 0.5 91200.0 0.5
2020-04-21 0.5 0.48 0.5 0.48 36200.0 0.48
2020-04-20 0.51 0.48 0.5 0.5 20000.0 0.5
2020-04-17 0.51 0.47 0.47 0.49 32000.0 0.49
2020-04-16 0.5 0.47 0.5 0.47 52700.0 0.47
2020-04-15 0.48 0.47 0.47 0.48 23400.0 0.48
2020-04-14 0.49 0.42 0.46 0.46 63000.0 0.46
2020-04-13 0.45 0.42 0.43 0.44 35000.0 0.44
2020-04-09 0.43 0.4 0.43 0.42 17700.0 0.42
2020-04-08 0.41 0.4 0.41 0.41 30700.0 0.41
2020-04-07 0.42 0.4 0.4 0.41 15200.0 0.41
2020-04-06 0.46 0.35 0.46 0.39 91500.0 0.39
2020-04-03 0.48 0.4 0.44 0.42 47900.0 0.42
2020-04-02 0.44 0.38 0.4 0.4 56600.0 0.4
2020-04-01 0.4 0.37 0.39 0.38 49700.0 0.38
2020-03-31 0.42 0.35 0.35 0.37 124300.0 0.37
2020-03-30 0.38 0.35 0.36 0.36 48800.0 0.36
2020-03-27 0.35 0.33 0.34 0.35 85000.0 0.35
2020-03-26 0.34 0.31 0.34 0.33 47500.0 0.33
2020-03-25 0.32 0.3 0.31 0.32 90200.0 0.32
2020-03-24 0.31 0.29 0.29 0.3 43500.0 0.3
2020-03-23 0.31 0.28 0.31 0.29 70400.0 0.29
2020-03-20 0.31 0.27 0.31 0.3 60400.0 0.3
2020-03-19 0.31 0.29 0.29 0.3 69600.0 0.3
2020-03-18 0.31 0.29 0.3 0.29 24000.0 0.29
2020-03-17 0.32 0.28 0.3 0.31 40100.0 0.31
2020-03-16 0.33 0.3 0.31 0.3 56400.0 0.3
2020-03-13 0.37 0.31 0.34 0.33 73500.0 0.33
2020-03-12 0.41 0.3 0.41 0.34 180300.0 0.34
2020-03-11 0.48 0.38 0.4 0.41 159800.0 0.41
2020-03-10 0.42 0.39 0.39 0.4 48100.0 0.4
2020-03-09 0.41 0.37 0.37 0.37 62800.0 0.37
2020-03-06 0.43 0.39 0.41 0.41 97500.0 0.41
2020-03-05 0.47 0.4 0.47 0.42 85000.0 0.42
2020-03-04 0.47 0.41 0.44 0.46 163300.0 0.46
2020-03-03 0.48 0.4 0.48 0.42 91300.0 0.42
2020-03-02 0.49 0.46 0.49 0.48 59200.0 0.48
2020-02-28 0.5 0.47 0.48 0.48 96800.0 0.48
2020-02-27 0.54 0.46 0.47 0.49 329400.0 0.49
2020-02-26 0.5 0.47 0.47 0.48 24100.0 0.48
2020-02-25 0.52 0.46 0.51 0.47 80300.0 0.47
2020-02-24 0.54 0.5 0.5 0.51 53100.0 0.51
2020-02-21 0.54 0.5 0.53 0.52 40500.0 0.52
2020-02-20 0.55 0.5 0.5 0.54 114400.0 0.54
2020-02-19 0.51 0.48 0.51 0.49 65200.0 0.49
2020-02-18 0.51 0.49 0.5 0.49 81000.0 0.49