Nam Tai Property Inc. Common Stockのデータ

Nam Tai Property Inc. Common Stockの基本情報

名前 Nam Tai Property Inc. Common Stock
ティッカー NTP
China
上場年 nan
セクター Finance

Nam Tai Property Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.24 8.86 8.86 9.17 39600.0 9.17
2021-02-12 9.28 8.5 8.51 8.94 115700.0 8.94
2021-02-11 8.93 8.44 8.71 8.66 59400.0 8.66
2021-02-10 9.17 8.34 9.0 8.81 392700.0 8.81
2021-02-09 8.97 8.32 8.8 8.53 89100.0 8.53
2021-02-08 9.48 8.51 9.43 8.7 130400.0 8.7
2021-02-05 9.33 8.76 8.87 9.33 103900.0 9.33
2021-02-04 8.84 8.05 8.05 8.75 58800.0 8.75
2021-02-03 8.18 8.0 8.14 8.13 17900.0 8.13
2021-02-02 8.17 7.58 8.0 8.08 37700.0 8.08
2021-02-01 8.34 7.68 8.2 7.91 76700.0 7.91
2021-01-29 8.75 7.5 7.5 8.21 419100.0 8.21
2021-01-28 7.49 6.88 7.46 7.02 57000.0 7.02
2021-01-27 7.5 6.78 6.89 7.45 111600.0 7.45
2021-01-26 7.0 6.75 6.82 6.92 11500.0 6.92
2021-01-25 6.91 6.8 6.87 6.88 17900.0 6.88
2021-01-22 7.02 6.85 6.94 6.91 43700.0 6.91
2021-01-21 7.14 7.0 7.13 7.04 45200.0 7.04
2021-01-20 7.15 6.85 6.85 7.1 42800.0 7.1
2021-01-19 6.96 6.71 6.8 6.8 66200.0 6.8
2021-01-15 7.02 6.74 7.0 6.89 33100.0 6.89
2021-01-14 7.26 6.91 7.26 7.07 32000.0 7.07
2021-01-13 7.35 6.95 7.01 7.14 79500.0 7.14
2021-01-12 7.21 6.21 6.21 7.1 117600.0 7.1
2021-01-11 6.25 6.03 6.09 6.21 92600.0 6.21
2021-01-08 6.1 5.88 5.99 6.08 188600.0 6.08
2021-01-07 5.99 5.69 5.74 5.99 48300.0 5.99
2021-01-06 5.81 5.61 5.75 5.74 100400.0 5.74
2021-01-05 5.8 5.5 5.5 5.69 75400.0 5.69
2021-01-04 5.95 5.47 5.9 5.54 154700.0 5.54
2020-12-31 5.87 5.65 5.8 5.85 90000.0 5.85
2020-12-30 5.95 5.5 5.5 5.8 234700.0 5.8
2020-12-29 5.59 5.25 5.34 5.49 328900.0 5.49
2020-12-28 5.4 5.01 5.06 5.38 117900.0 5.38
2020-12-24 5.04 4.93 4.97 5.0 49300.0 5.0
2020-12-23 5.05 4.81 4.81 5.0 72200.0 5.0
2020-12-22 4.85 4.76 4.76 4.81 51400.0 4.81
2020-12-21 4.86 4.7 4.8 4.75 95100.0 4.75
2020-12-18 4.99 4.86 4.86 4.86 71400.0 4.86
2020-12-17 5.09 4.72 5.02 4.86 99300.0 4.86
2020-12-16 5.17 5.05 5.12 5.06 29700.0 5.06
2020-12-15 5.17 4.95 5.04 5.11 70800.0 5.11
2020-12-14 5.08 4.98 4.98 5.01 21600.0 5.01
2020-12-11 5.11 4.91 4.99 5.05 58000.0 5.05
2020-12-10 5.09 4.92 5.05 5.07 51200.0 5.07
2020-12-09 5.2 4.95 5.03 5.04 68500.0 5.04
2020-12-08 5.12 4.86 5.05 5.09 71900.0 5.09
2020-12-07 5.15 5.01 5.11 5.09 63300.0 5.09
2020-12-04 5.65 4.96 5.05 5.19 532800.0 5.19
2020-12-03 5.08 4.98 4.99 5.01 17200.0 5.01
2020-12-02 5.07 4.95 5.02 5.0 35900.0 5.0
2020-12-01 5.12 5.0 5.1 5.02 94900.0 5.02
2020-11-30 5.09 5.0 5.0 5.02 58700.0 5.02
2020-11-27 5.21 5.0 5.21 5.02 70100.0 5.02
2020-11-25 5.45 5.0 5.45 5.11 106800.0 5.11
2020-11-24 5.79 5.3 5.3 5.48 215800.0 5.48
2020-11-23 5.83 5.21 5.83 5.24 108500.0 5.24
2020-11-20 5.79 5.07 5.08 5.79 78900.0 5.79
2020-11-19 5.66 4.93 5.48 5.05 154400.0 5.05
2020-11-18 6.05 4.72 4.72 5.55 498200.0 5.55
2020-11-17 4.73 4.59 4.73 4.67 33800.0 4.67
2020-11-16 4.77 4.66 4.71 4.75 43000.0 4.75
2020-11-13 4.8 4.65 4.73 4.77 47100.0 4.77
2020-11-12 4.8 4.58 4.72 4.68 37300.0 4.68
2020-11-11 4.84 4.72 4.76 4.74 36900.0 4.74
2020-11-10 4.86 4.7 4.7 4.84 46900.0 4.84
2020-11-09 4.97 4.63 4.97 4.67 166500.0 4.67
2020-11-06 4.95 4.75 4.88 4.78 21300.0 4.78
2020-11-05 5.06 4.79 4.96 4.95 32000.0 4.95
2020-11-04 4.87 4.73 4.73 4.79 21900.0 4.79
2020-11-03 5.02 4.73 4.99 4.73 71700.0 4.73
2020-11-02 5.06 4.8 4.89 4.94 49100.0 4.94
2020-10-30 5.14 4.86 5.1 4.96 54600.0 4.96
2020-10-29 5.16 5.05 5.05 5.15 21200.0 5.15
2020-10-28 5.19 5.03 5.18 5.08 28400.0 5.08
2020-10-27 5.2 5.12 5.2 5.16 31200.0 5.16
2020-10-26 5.29 5.15 5.25 5.2 36800.0 5.2
2020-10-23 5.38 5.21 5.27 5.26 64600.0 5.26
2020-10-22 5.38 5.25 5.38 5.27 62000.0 5.27
2020-10-21 5.49 5.4 5.45 5.43 38500.0 5.43
2020-10-20 5.55 5.44 5.55 5.48 68300.0 5.48
2020-10-19 5.74 5.45 5.54 5.52 98600.0 5.52
2020-10-16 5.54 5.43 5.45 5.54 41700.0 5.54
2020-10-15 5.55 5.4 5.5 5.5 43700.0 5.5
2020-10-14 5.63 5.48 5.63 5.53 53600.0 5.53
2020-10-13 5.88 5.53 5.8 5.64 89300.0 5.64
2020-10-12 6.03 5.75 5.83 5.8 113500.0 5.8
2020-10-09 5.98 5.75 5.93 5.8 197800.0 5.8
2020-10-08 6.09 5.59 5.74 6.03 419800.0 6.03
2020-10-07 5.94 5.76 5.93 5.82 184200.0 5.82
2020-10-06 6.94 5.92 6.9 6.01 420900.0 6.01
2020-10-05 9.29 6.78 9.21 6.9 472400.0 6.9
2020-10-02 9.39 9.23 9.35 9.39 32900.0 9.39
2020-10-01 9.37 9.12 9.29 9.23 40700.0 9.23
2020-09-30 9.46 9.11 9.38 9.36 61500.0 9.36
2020-09-29 9.69 9.33 9.65 9.37 29100.0 9.37
2020-09-28 10.0 9.57 9.98 9.67 60800.0 9.67
2020-09-25 9.92 9.5 9.77 9.92 82100.0 9.92
2020-09-24 9.97 9.57 9.7 9.67 39000.0 9.67
2020-09-23 10.4 9.74 10.3 9.79 39800.0 9.79
2020-09-22 10.31 9.85 9.85 10.13 61800.0 10.13
2020-09-21 10.28 9.8 10.15 9.9 45400.0 9.9
2020-09-18 10.49 10.14 10.25 10.33 83900.0 10.33
2020-09-17 10.29 9.76 9.99 10.25 74600.0 10.25
2020-09-16 10.46 10.13 10.41 10.2 70900.0 10.2
2020-09-15 10.7 10.32 10.67 10.46 55500.0 10.46
2020-09-14 11.82 9.44 9.44 10.82 357400.0 10.82
2020-09-11 9.18 8.94 9.06 9.14 48400.0 9.14
2020-09-10 9.19 8.97 8.99 9.11 21100.0 9.11
2020-09-09 9.16 8.94 9.14 9.08 19200.0 9.08
2020-09-08 9.06 8.71 8.87 9.0 27500.0 9.0
2020-09-04 9.06 8.66 8.83 9.0 64500.0 9.0
2020-09-03 9.11 8.73 8.96 8.9 17400.0 8.9
2020-09-02 9.38 8.89 9.35 9.07 51100.0 9.07
2020-09-01 9.28 9.05 9.22 9.25 25300.0 9.25
2020-08-31 9.29 9.15 9.19 9.21 9500.0 9.21
2020-08-28 9.29 9.1 9.21 9.29 19600.0 9.29
2020-08-27 9.24 8.92 8.93 9.07 47600.0 9.07
2020-08-26 8.97 8.41 8.5 8.8 97600.0 8.8
2020-08-25 9.02 8.24 9.02 8.55 90300.0 8.55
2020-08-24 9.1 8.4 9.1 8.88 109200.0 8.88
2020-08-21 9.09 8.19 8.77 8.98 101800.0 8.98
2020-08-20 9.2 8.69 9.17 9.08 85000.0 9.08
2020-08-19 9.29 8.45 9.14 9.24 100800.0 9.24
2020-08-18 9.5 8.86 9.5 9.1 123600.0 9.1
2020-08-17 9.92 8.41 8.42 9.52 221600.0 9.52
2020-08-14 8.81 8.0 8.28 8.71 37800.0 8.71
2020-08-13 8.73 8.29 8.6 8.42 68000.0 8.42
2020-08-12 8.6 8.31 8.31 8.52 9700.0 8.52
2020-08-11 8.87 8.37 8.86 8.38 19400.0 8.38
2020-08-10 9.0 8.75 8.88 8.86 33600.0 8.86
2020-08-07 9.0 8.71 8.95 9.0 49100.0 9.0
2020-08-06 9.06 8.56 8.62 9.0 35600.0 9.0
2020-08-05 9.0 8.5 9.0 8.71 54900.0 8.71
2020-08-04 9.62 8.24 8.24 8.99 260500.0 8.99
2020-08-03 8.41 7.88 8.35 8.27 72900.0 8.27
2020-07-31 8.55 7.78 7.83 8.4 83000.0 8.4
2020-07-30 8.0 7.39 7.83 7.96 60100.0 7.96
2020-07-29 8.11 7.68 7.8 8.01 77700.0 8.01
2020-07-28 8.03 7.79 8.03 7.91 13300.0 7.91
2020-07-27 8.37 7.99 8.17 8.13 122000.0 8.13
2020-07-24 8.21 7.64 8.0 8.17 57400.0 8.17
2020-07-23 8.3 7.45 7.45 8.13 217100.0 8.13
2020-07-22 7.61 7.15 7.61 7.52 12000.0 7.52
2020-07-21 7.73 7.69 7.7 7.69 21400.0 7.69
2020-07-20 7.75 7.36 7.75 7.61 28400.0 7.61
2020-07-17 7.75 7.55 7.65 7.67 17900.0 7.67
2020-07-16 7.65 7.39 7.45 7.57 16200.0 7.57
2020-07-15 7.55 7.19 7.24 7.52 60100.0 7.52
2020-07-14 7.42 7.01 7.04 7.35 43400.0 7.35
2020-07-13 7.36 7.08 7.33 7.3 74100.0 7.3
2020-07-10 7.28 6.88 7.03 7.23 41300.0 7.23
2020-07-09 7.09 6.75 6.83 7.08 15700.0 7.08
2020-07-08 6.78 6.35 6.35 6.71 18500.0 6.71
2020-07-07 6.49 6.27 6.27 6.45 19700.0 6.45
2020-07-06 6.45 6.18 6.45 6.4 78400.0 6.4
2020-07-02 6.5 6.32 6.36 6.33 18600.0 6.33
2020-07-01 6.27 6.17 6.17 6.25 11100.0 6.25
2020-06-30 6.29 5.81 6.1 6.25 17200.0 6.25
2020-06-29 6.1 5.89 5.97 6.0 20200.0 6.0
2020-06-26 6.05 5.83 5.95 5.9 14000.0 5.9
2020-06-25 5.93 5.66 5.93 5.85 8200.0 5.85
2020-06-24 6.18 5.92 6.17 5.95 22300.0 5.95
2020-06-23 6.32 6.09 6.11 6.26 21500.0 6.26
2020-06-22 6.35 6.02 6.35 6.11 37800.0 6.11
2020-06-19 6.44 6.28 6.37 6.36 71700.0 6.36
2020-06-18 6.87 6.39 6.87 6.65 23000.0 6.65
2020-06-17 6.95 6.4 6.63 6.87 42400.0 6.87
2020-06-16 6.83 6.04 6.04 6.55 61000.0 6.55
2020-06-15 6.47 6.0 6.4 6.08 115500.0 6.08
2020-06-12 6.95 6.59 6.76 6.71 85800.0 6.71
2020-06-11 6.86 6.1 6.73 6.63 36200.0 6.63
2020-06-10 6.87 6.55 6.86 6.87 14500.0 6.87
2020-06-09 6.86 6.4 6.83 6.75 47900.0 6.75
2020-06-08 7.23 7.0 7.14 7.01 52900.0 7.01
2020-06-05 7.34 7.16 7.2 7.3 44000.0 7.3
2020-06-04 7.47 7.17 7.47 7.31 79500.0 7.31
2020-06-03 7.84 7.12 7.84 7.33 60100.0 7.33
2020-06-02 7.7 6.65 6.65 7.56 135500.0 7.56
2020-06-01 6.74 5.74 5.74 6.65 66000.0 6.65
2020-05-29 5.97 5.4 5.4 5.87 325700.0 5.87
2020-05-28 6.0 5.13 5.48 5.55 163700.0 5.55
2020-05-27 5.5 3.94 4.16 5.44 131900.0 5.44
2020-05-26 4.18 3.97 3.97 4.05 37300.0 4.05
2020-05-22 4.0 3.85 3.85 3.99 43100.0 3.99
2020-05-21 3.94 3.76 3.92 3.9 44800.0 3.9
2020-05-20 4.0 3.88 3.9 3.88 68700.0 3.88
2020-05-19 4.13 3.82 3.85 4.0 34900.0 4.0
2020-05-18 4.39 4.0 4.2 4.0 67500.0 4.0
2020-05-15 4.16 4.04 4.16 4.06 92500.0 4.06
2020-05-14 4.28 4.1 4.11 4.14 12700.0 4.14
2020-05-13 4.65 4.03 4.65 4.17 25900.0 4.17
2020-05-12 4.74 4.59 4.72 4.61 10400.0 4.61
2020-05-11 4.68 4.65 4.68 4.65 6900.0 4.65
2020-05-08 4.84 4.76 4.76 4.78 1400.0 4.78
2020-05-07 4.78 4.55 4.55 4.78 10100.0 4.78
2020-05-06 4.93 4.52 4.93 4.62 7700.0 4.62
2020-05-05 4.96 4.82 4.96 4.82 4500.0 4.82
2020-05-04 4.89 4.8 4.85 4.83 25700.0 4.83
2020-05-01 5.26 4.89 5.15 4.9 20500.0 4.9
2020-04-30 5.12 4.91 5.02 4.98 7400.0 4.98
2020-04-29 5.1 4.91 4.91 4.99 13300.0 4.99
2020-04-28 5.58 4.88 5.51 4.98 21900.0 4.98
2020-04-27 5.32 5.18 5.2 5.2 13000.0 5.2
2020-04-24 5.28 5.06 5.28 5.15 10200.0 5.15
2020-04-23 5.2 4.96 5.09 5.14 6900.0 5.14
2020-04-22 5.19 5.09 5.09 5.15 7200.0 5.15
2020-04-21 5.11 4.92 4.92 5.11 2100.0 5.11
2020-04-20 5.06 4.85 4.85 4.95 15700.0 4.95
2020-04-17 5.29 4.64 5.27 5.0 47400.0 5.0
2020-04-16 5.3 5.08 5.3 5.15 14700.0 5.15
2020-04-15 5.34 4.95 4.95 5.33 15000.0 5.33
2020-04-14 5.9 5.17 5.59 5.3 23100.0 5.3
2020-04-13 5.73 5.32 5.59 5.39 10400.0 5.39
2020-04-09 5.86 5.45 5.48 5.71 12300.0 5.71
2020-04-08 5.67 5.3 5.59 5.48 24700.0 5.48
2020-04-07 6.02 5.36 5.37 5.72 6500.0 5.72
2020-04-06 5.63 5.14 5.29 5.57 10400.0 5.57
2020-04-03 5.36 4.95 5.09 5.35 11500.0 5.35
2020-04-02 5.41 5.16 5.41 5.2 16200.0 5.2
2020-04-01 5.66 5.2 5.2 5.55 8600.0 5.55
2020-03-31 6.01 4.99 4.99 5.5 112600.0 5.5
2020-03-30 5.03 4.41 4.55 4.99 25100.0 4.99
2020-03-27 4.88 4.47 4.81 4.47 48400.0 4.47
2020-03-26 5.07 4.82 4.85 4.93 29200.0 4.93
2020-03-25 5.12 4.39 4.62 4.82 56900.0 4.82
2020-03-24 4.62 4.37 4.43 4.52 54200.0 4.52
2020-03-23 4.25 3.8 3.8 4.23 60300.0 4.23
2020-03-20 4.42 3.66 4.37 3.76 51500.0 3.76
2020-03-19 4.75 4.0 4.0 4.3 50700.0 4.3
2020-03-18 5.19 3.95 5.19 4.0 120100.0 4.0
2020-03-17 5.53 5.05 5.45 5.41 26800.0 5.41
2020-03-16 5.65 5.0 5.65 5.01 121900.0 5.01
2020-03-13 5.95 5.65 5.67 5.8 42500.0 5.8
2020-03-12 5.83 5.6 5.83 5.67 70100.0 5.67
2020-03-11 6.21 6.04 6.05 6.09 13500.0 6.09
2020-03-10 6.36 6.05 6.22 6.09 18800.0 6.09
2020-03-09 6.26 6.0 6.11 6.11 65500.0 6.11
2020-03-06 6.48 6.05 6.05 6.34 25900.0 6.34
2020-03-05 6.2 6.05 6.2 6.05 154200.0 6.05
2020-03-04 6.5 6.2 6.29 6.2 26700.0 6.2
2020-03-03 6.85 6.16 6.74 6.16 55700.0 6.16
2020-03-02 6.94 6.71 6.74 6.84 25000.0 6.84
2020-02-28 7.03 6.7 7.0 6.8 51800.0 6.8
2020-02-27 7.12 7.04 7.05 7.07 28800.0 7.07
2020-02-26 7.47 7.0 7.3 7.06 47400.0 7.06
2020-02-25 7.69 7.27 7.58 7.3 49000.0 7.3
2020-02-24 8.13 7.8 7.96 7.8 16100.0 7.8
2020-02-21 8.44 7.9 8.32 7.96 60200.0 7.96
2020-02-20 8.44 8.31 8.32 8.36 11100.0 8.36
2020-02-19 8.56 8.16 8.4 8.43 41600.0 8.43
2020-02-18 8.68 8.4 8.62 8.4 16000.0 8.4