Oriental Culture Holding LTD Ordinary Sharesのデータ

Oriental Culture Holding LTD Ordinary Sharesの基本情報

名前 Oriental Culture Holding LTD Ordinary Shares
ティッカー OCG
China
上場年 2020.0
セクター Consumer Services

Oriental Culture Holding LTD Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.58 5.52 5.68 6.34 3039600.0 6.34
2021-02-12 6.58 5.18 5.39 5.45 13079200.0 5.45
2021-02-11 5.3 4.71 5.0 4.83 1209100.0 4.83
2021-02-10 5.28 4.64 5.05 4.92 1982700.0 4.92
2021-02-09 5.24 4.62 4.71 5.15 2333900.0 5.15
2021-02-08 4.9 4.63 4.8 4.68 548200.0 4.68
2021-02-05 4.88 4.68 4.78 4.75 524400.0 4.75
2021-02-04 5.03 4.57 4.63 4.78 1407800.0 4.78
2021-02-03 4.83 4.52 4.7 4.65 605100.0 4.65
2021-02-02 4.6 4.41 4.53 4.48 677200.0 4.48
2021-02-01 4.7 4.41 4.57 4.5 366100.0 4.5
2021-01-29 4.72 4.43 4.62 4.5 346000.0 4.5
2021-01-28 4.89 4.53 4.71 4.71 596800.0 4.71
2021-01-27 4.72 4.28 4.6 4.53 755700.0 4.53
2021-01-26 4.95 4.7 4.83 4.82 351800.0 4.82
2021-01-25 5.01 4.65 4.91 4.85 522800.0 4.85
2021-01-22 5.05 4.89 4.98 5.02 302200.0 5.02
2021-01-21 5.09 4.86 4.9 5.04 588400.0 5.04
2021-01-20 5.0 4.84 4.98 4.89 483600.0 4.89
2021-01-19 5.07 4.85 4.95 5.0 495100.0 5.0
2021-01-15 5.11 4.88 5.04 5.0 465200.0 5.0
2021-01-14 5.18 4.96 5.12 5.0 443900.0 5.0
2021-01-13 5.3 4.95 5.08 5.16 506500.0 5.16
2021-01-12 5.44 4.88 5.44 5.18 964600.0 5.18
2021-01-11 6.26 5.0 5.06 5.38 5071600.0 5.38
2021-01-08 5.32 4.82 5.1 5.16 1572200.0 5.16
2021-01-07 5.0 4.8 4.85 4.94 626900.0 4.94
2021-01-06 5.2 4.77 4.97 4.82 586000.0 4.82
2021-01-05 5.46 4.53 4.61 5.04 2704400.0 5.04
2021-01-04 4.95 4.52 4.82 4.65 648900.0 4.65
2020-12-31 5.17 4.83 5.13 4.9 542600.0 4.9
2020-12-30 5.48 4.95 5.16 5.11 1054200.0 5.11
2020-12-29 5.15 4.64 5.12 5.09 1364900.0 5.09
2020-12-28 5.6 4.89 5.42 5.2 1495700.0 5.2
2020-12-24 5.65 5.35 5.61 5.42 1031800.0 5.42
2020-12-23 6.0 5.5 5.78 5.66 1801000.0 5.66
2020-12-22 6.28 5.72 6.22 5.87 1636900.0 5.87
2020-12-21 6.55 5.4 5.68 6.3 4886700.0 6.3
2020-12-18 7.1 6.0 7.06 6.0 5937000.0 6.0
2020-12-17 25.85 6.28 17.24 7.33 29098200.0 7.33
2020-12-16 6.56 5.27 6.25 6.1 1382900.0 6.1
2020-12-15 8.37 5.8 6.25 6.0 1321400.0 6.0