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