Pintec Technology Holdings Limited American Depositary Sharesのデータ

Pintec Technology Holdings Limited American Depositary Sharesの基本情報

名前 Pintec Technology Holdings Limited American Depositary Shares
ティッカー PT
国 China
上場年 2018.0
セクター Technology

Pintec Technology Holdings Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.48 2.0 2.07 2.23 3146600.0 2.23
2021-02-12 2.09 1.56 1.66 1.98 3560900.0 1.98
2021-02-11 2.04 1.48 1.6 1.73 5288600.0 1.73
2021-02-10 1.66 1.45 1.61 1.51 1100000.0 1.51
2021-02-09 1.75 1.54 1.61 1.6 2586500.0 1.6
2021-02-08 1.49 1.4 1.44 1.44 974800.0 1.44
2021-02-05 1.68 1.36 1.67 1.39 2594500.0 1.39
2021-02-04 1.37 1.27 1.31 1.33 558900.0 1.33
2021-02-03 1.32 1.18 1.18 1.31 525000.0 1.31
2021-02-02 1.32 1.14 1.3 1.21 806900.0 1.21
2021-02-01 1.38 1.26 1.26 1.28 594700.0 1.28
2021-01-29 1.54 1.18 1.23 1.27 2846100.0 1.27
2021-01-28 1.2 1.14 1.14 1.18 339800.0 1.18
2021-01-27 1.21 1.14 1.17 1.19 625200.0 1.19
2021-01-26 1.3 1.17 1.25 1.24 1567000.0 1.24
2021-01-25 1.29 1.12 1.21 1.29 1942000.0 1.29
2021-01-22 1.62 1.0 1.11 1.17 6544500.0 1.17
2021-01-21 1.19 1.1 1.17 1.1 290500.0 1.1
2021-01-20 1.22 1.13 1.2 1.17 181300.0 1.17
2021-01-19 1.2 1.16 1.17 1.19 98500.0 1.19
2021-01-15 1.21 1.14 1.2 1.15 167200.0 1.15
2021-01-14 1.22 1.1 1.16 1.19 382400.0 1.19
2021-01-13 1.2 1.13 1.15 1.17 330900.0 1.17
2021-01-12 1.15 1.08 1.15 1.14 154500.0 1.14
2021-01-11 1.23 1.08 1.23 1.11 423300.0 1.11
2021-01-08 1.21 1.14 1.16 1.21 914900.0 1.21
2021-01-07 1.12 0.98 1.0 1.11 485400.0 1.11
2021-01-06 1.1 0.95 1.0 1.0 495500.0 1.0
2021-01-05 1.0 0.97 1.0 1.0 53300.0 1.0
2021-01-04 1.01 0.97 1.01 0.99 55300.0 0.99
2020-12-31 0.99 0.94 0.95 0.98 82800.0 0.98
2020-12-30 1.0 0.93 1.0 0.95 243700.0 0.95
2020-12-29 1.03 0.93 1.03 0.96 151000.0 0.96
2020-12-28 1.04 0.99 1.03 1.01 182600.0 1.01
2020-12-24 1.04 1.01 1.01 1.04 77800.0 1.04
2020-12-23 1.1 0.99 1.1 1.01 209400.0 1.01
2020-12-22 1.1 1.05 1.07 1.08 285400.0 1.08
2020-12-21 1.07 0.98 0.99 1.04 384800.0 1.04
2020-12-18 1.02 0.97 1.01 0.99 225000.0 0.99
2020-12-17 0.98 0.94 0.97 0.97 175100.0 0.97
2020-12-16 0.99 0.93 0.96 0.97 100700.0 0.97
2020-12-15 1.02 0.91 0.92 0.97 193600.0 0.97
2020-12-14 0.96 0.9 0.91 0.92 176600.0 0.92
2020-12-11 0.95 0.93 0.95 0.94 74700.0 0.94
2020-12-10 0.98 0.92 0.93 0.95 166400.0 0.95
2020-12-09 0.96 0.92 0.94 0.94 134700.0 0.94
2020-12-08 0.97 0.91 0.97 0.92 221000.0 0.92
2020-12-07 1.0 0.89 0.96 0.97 379000.0 0.97
2020-12-04 1.03 0.94 0.99 0.97 379300.0 0.97
2020-12-03 0.98 0.92 0.98 0.98 973700.0 0.98
2020-12-02 0.98 0.9 0.93 0.94 264100.0 0.94
2020-12-01 1.0 0.92 1.0 0.93 210100.0 0.93
2020-11-30 1.07 0.96 1.05 0.99 361500.0 0.99
2020-11-27 1.08 1.0 1.05 1.05 679400.0 1.05
2020-11-25 1.05 0.91 0.96 1.0 1246000.0 1.0
2020-11-24 1.05 0.92 0.94 0.93 487500.0 0.93
2020-11-23 0.94 0.89 0.9 0.92 351700.0 0.92
2020-11-20 0.9 0.85 0.86 0.88 145600.0 0.88
2020-11-19 0.88 0.85 0.87 0.85 256000.0 0.85
2020-11-18 0.92 0.85 0.89 0.86 117200.0 0.86
2020-11-17 0.87 0.84 0.84 0.86 115100.0 0.86
2020-11-16 0.88 0.82 0.83 0.85 99900.0 0.85
2020-11-13 0.89 0.81 0.87 0.83 157100.0 0.83
2020-11-12 0.95 0.86 0.88 0.86 174400.0 0.86
2020-11-11 0.98 0.89 0.95 0.9 120100.0 0.9
2020-11-10 0.96 0.85 0.88 0.91 83500.0 0.91
2020-11-09 0.95 0.84 0.84 0.91 81900.0 0.91
2020-11-06 0.9 0.83 0.89 0.88 144300.0 0.88
2020-11-05 0.92 0.87 0.9 0.89 162600.0 0.89
2020-11-04 0.97 0.85 0.85 0.88 104500.0 0.88
2020-11-03 0.88 0.83 0.83 0.84 81600.0 0.84
2020-11-02 0.87 0.8 0.8 0.82 123500.0 0.82
2020-10-30 0.9 0.78 0.9 0.79 220600.0 0.79
2020-10-29 0.91 0.85 0.88 0.87 151500.0 0.87
2020-10-28 0.97 0.9 0.91 0.9 253700.0 0.9
2020-10-27 1.3 1.0 1.29 1.06 1301900.0 1.06
2020-10-26 1.27 1.15 1.16 1.17 255900.0 1.17
2020-10-23 1.2 1.13 1.2 1.17 94100.0 1.17
2020-10-22 1.25 1.12 1.12 1.19 206000.0 1.19
2020-10-21 1.29 1.13 1.25 1.2 131100.0 1.2
2020-10-20 1.27 1.12 1.21 1.23 478600.0 1.23
2020-10-19 1.48 1.11 1.24 1.29 808400.0 1.29
2020-10-16 1.31 1.12 1.3 1.18 341600.0 1.18
2020-10-15 1.3 1.08 1.08 1.23 679500.0 1.23
2020-10-14 1.1 1.02 1.04 1.07 119900.0 1.07
2020-10-13 1.03 0.96 0.99 1.03 52700.0 1.03
2020-10-12 1.04 0.92 0.92 1.0 103200.0 1.0
2020-10-09 0.98 0.88 0.94 0.92 37300.0 0.92
2020-10-08 0.98 0.86 0.89 0.91 55700.0 0.91
2020-10-07 1.0 0.85 0.85 0.89 57200.0 0.89
2020-10-06 0.99 0.87 0.87 0.91 87200.0 0.91
2020-10-05 0.93 0.86 0.91 0.93 40900.0 0.93
2020-10-02 0.95 0.85 0.87 0.91 33300.0 0.91
2020-10-01 0.9 0.85 0.89 0.9 29600.0 0.9
2020-09-30 0.95 0.86 0.92 0.91 51700.0 0.91
2020-09-29 0.98 0.83 0.83 0.98 104100.0 0.98
2020-09-28 0.86 0.81 0.85 0.84 25400.0 0.84
2020-09-25 0.86 0.82 0.86 0.82 43800.0 0.82
2020-09-24 0.91 0.86 0.86 0.86 55900.0 0.86
2020-09-23 1.0 0.87 0.92 0.87 31700.0 0.87
2020-09-22 1.03 0.92 1.03 0.95 119000.0 0.95
2020-09-21 1.1 0.96 0.98 1.05 418400.0 1.05
2020-09-18 1.25 0.9 0.9 1.04 1037400.0 1.04
2020-09-17 0.92 0.87 0.87 0.91 77200.0 0.91
2020-09-16 0.91 0.79 0.8 0.88 105100.0 0.88
2020-09-15 0.8 0.75 0.75 0.78 28500.0 0.78
2020-09-14 0.78 0.76 0.78 0.77 6800.0 0.77
2020-09-11 0.8 0.78 0.79 0.79 46500.0 0.79
2020-09-10 0.8 0.75 0.75 0.8 22700.0 0.8
2020-09-09 0.82 0.76 0.76 0.77 39300.0 0.77
2020-09-08 0.83 0.78 0.8 0.78 59200.0 0.78
2020-09-04 0.88 0.75 0.85 0.8 125400.0 0.8
2020-09-03 0.93 0.8 0.85 0.83 140400.0 0.83
2020-09-02 0.9 0.87 0.87 0.87 77300.0 0.87
2020-09-01 0.95 0.87 0.93 0.9 57200.0 0.9
2020-08-31 0.97 0.85 0.93 0.95 116500.0 0.95
2020-08-28 0.96 0.9 0.94 0.95 78200.0 0.95
2020-08-27 1.0 0.91 0.98 0.93 100600.0 0.93
2020-08-26 0.98 0.88 0.88 0.97 121100.0 0.97
2020-08-25 0.94 0.85 0.93 0.9 164900.0 0.9
2020-08-24 0.99 0.94 0.98 0.94 61000.0 0.94
2020-08-21 0.98 0.94 0.96 0.95 56300.0 0.95
2020-08-20 0.99 0.93 0.94 0.95 69500.0 0.95
2020-08-19 1.01 0.93 0.98 0.98 84300.0 0.98
2020-08-18 1.0 0.87 0.99 0.98 193000.0 0.98
2020-08-17 1.1 0.99 1.09 0.99 142100.0 0.99
2020-08-14 1.12 1.06 1.1 1.09 86800.0 1.09
2020-08-13 1.15 1.05 1.12 1.12 99600.0 1.12
2020-08-12 1.18 1.11 1.13 1.13 165700.0 1.13
2020-08-11 1.19 1.13 1.19 1.14 86900.0 1.14
2020-08-10 1.19 1.15 1.15 1.18 100200.0 1.18
2020-08-07 1.21 1.12 1.12 1.16 108300.0 1.16
2020-08-06 1.18 1.12 1.16 1.15 118300.0 1.15
2020-08-05 1.18 1.13 1.17 1.17 87100.0 1.17
2020-08-04 1.21 1.12 1.21 1.17 104100.0 1.17
2020-08-03 1.22 1.15 1.2 1.19 95700.0 1.19
2020-07-31 1.24 1.18 1.24 1.19 91100.0 1.19
2020-07-30 1.3 1.14 1.14 1.24 185900.0 1.24
2020-07-29 1.19 1.11 1.14 1.18 92500.0 1.18
2020-07-28 1.23 1.12 1.21 1.15 89600.0 1.15
2020-07-27 1.24 1.09 1.13 1.22 223700.0 1.22
2020-07-24 1.15 1.1 1.15 1.13 131600.0 1.13
2020-07-23 1.34 1.1 1.26 1.14 326200.0 1.14
2020-07-22 1.36 1.25 1.36 1.28 330500.0 1.28
2020-07-21 1.42 1.35 1.4 1.36 164900.0 1.36
2020-07-20 1.44 1.33 1.41 1.42 113100.0 1.42
2020-07-17 1.4 1.27 1.27 1.4 227400.0 1.4
2020-07-16 1.37 1.26 1.31 1.28 292100.0 1.28
2020-07-15 1.65 1.23 1.23 1.35 1744700.0 1.35
2020-07-14 1.3 1.22 1.3 1.25 267300.0 1.25
2020-07-13 1.36 1.26 1.27 1.28 324900.0 1.28
2020-07-10 1.32 1.19 1.24 1.25 150000.0 1.25
2020-07-09 1.34 1.21 1.34 1.22 407000.0 1.22
2020-07-08 1.33 1.2 1.22 1.24 393000.0 1.24
2020-07-07 1.29 1.18 1.28 1.22 308200.0 1.22
2020-07-06 1.29 1.14 1.18 1.28 258600.0 1.28
2020-07-02 1.15 1.1 1.13 1.12 66800.0 1.12
2020-07-01 1.23 1.1 1.22 1.12 238800.0 1.12
2020-06-30 1.23 1.17 1.17 1.19 134700.0 1.19
2020-06-29 1.23 1.15 1.17 1.21 134800.0 1.21
2020-06-26 1.2 1.15 1.19 1.2 198100.0 1.2
2020-06-25 1.25 1.15 1.2 1.21 190000.0 1.21
2020-06-24 1.3 1.15 1.22 1.2 317500.0 1.2
2020-06-23 1.44 1.13 1.14 1.25 683400.0 1.25
2020-06-22 1.42 1.11 1.42 1.24 2110500.0 1.24
2020-06-19 1.9 1.33 1.5 1.49 17241100.0 1.49
2020-06-18 1.36 1.1 1.25 1.11 829300.0 1.11
2020-06-17 1.2 0.92 0.93 1.2 1158200.0 1.2
2020-06-16 0.98 0.87 0.93 0.92 319100.0 0.92
2020-06-15 1.08 0.85 1.04 0.95 611600.0 0.95
2020-06-12 1.14 0.96 1.12 0.99 388900.0 0.99
2020-06-11 1.05 0.92 1.0 0.94 486300.0 0.94
2020-06-10 1.2 1.02 1.03 1.09 667600.0 1.09
2020-06-09 1.08 0.96 1.02 1.02 442700.0 1.02
2020-06-08 0.95 0.82 0.86 0.95 407700.0 0.95
2020-06-05 0.89 0.84 0.84 0.86 164300.0 0.86
2020-06-04 0.88 0.8 0.88 0.87 118900.0 0.87
2020-06-03 0.89 0.84 0.84 0.88 145200.0 0.88
2020-06-02 0.93 0.83 0.9 0.84 195800.0 0.84
2020-06-01 0.9 0.81 0.83 0.9 71300.0 0.9
2020-05-29 0.9 0.81 0.9 0.81 109500.0 0.81
2020-05-28 0.96 0.85 0.96 0.87 187000.0 0.87
2020-05-27 1.05 0.92 1.05 0.95 195200.0 0.95
2020-05-26 0.99 0.93 0.96 0.96 108100.0 0.96
2020-05-22 1.05 0.89 1.04 0.93 293100.0 0.93
2020-05-21 1.2 1.03 1.16 1.06 323100.0 1.06
2020-05-20 1.23 1.14 1.14 1.19 86600.0 1.19
2020-05-19 1.2 1.1 1.15 1.16 79700.0 1.16
2020-05-18 1.22 1.13 1.21 1.13 127600.0 1.13
2020-05-15 1.25 1.14 1.25 1.23 151800.0 1.23
2020-05-14 1.24 1.15 1.17 1.23 124600.0 1.23
2020-05-13 1.26 1.13 1.25 1.21 136900.0 1.21
2020-05-12 1.3 1.2 1.29 1.26 138600.0 1.26
2020-05-11 1.37 1.25 1.37 1.3 101600.0 1.3
2020-05-08 1.42 1.31 1.38 1.37 123400.0 1.37
2020-05-07 1.41 1.3 1.3 1.36 133300.0 1.36
2020-05-06 1.32 1.25 1.28 1.31 105800.0 1.31
2020-05-05 1.29 1.2 1.22 1.29 114300.0 1.29
2020-05-04 1.25 1.19 1.25 1.21 126700.0 1.21
2020-05-01 1.28 1.2 1.23 1.25 136600.0 1.25
2020-04-30 1.3 1.18 1.2 1.22 124500.0 1.22
2020-04-29 1.25 1.09 1.15 1.18 210400.0 1.18
2020-04-28 1.13 1.02 1.05 1.13 98500.0 1.13
2020-04-27 1.06 0.93 0.99 1.04 157800.0 1.04
2020-04-24 1.14 0.92 1.12 1.0 239200.0 1.0
2020-04-23 1.26 1.0 1.23 1.08 272200.0 1.08
2020-04-22 1.28 1.14 1.25 1.23 156200.0 1.23
2020-04-21 1.32 1.18 1.22 1.27 158200.0 1.27
2020-04-20 1.26 1.15 1.19 1.23 122400.0 1.23
2020-04-17 1.35 1.18 1.3 1.26 228700.0 1.26
2020-04-16 1.39 1.23 1.39 1.3 145300.0 1.3
2020-04-15 1.29 1.17 1.25 1.29 93800.0 1.29
2020-04-14 1.31 1.16 1.22 1.25 138900.0 1.25
2020-04-13 1.35 1.15 1.3 1.25 93900.0 1.25
2020-04-09 1.45 1.15 1.37 1.31 288400.0 1.31
2020-04-08 1.53 1.3 1.44 1.38 118200.0 1.38
2020-04-07 1.59 1.33 1.48 1.35 77800.0 1.35
2020-04-06 1.44 1.12 1.12 1.38 136700.0 1.38
2020-04-03 1.48 1.11 1.4 1.11 254000.0 1.11
2020-04-02 1.54 1.38 1.44 1.44 94300.0 1.44
2020-04-01 1.59 1.42 1.53 1.53 79800.0 1.53
2020-03-31 1.75 1.56 1.61 1.62 112600.0 1.62
2020-03-30 1.66 1.57 1.66 1.65 72200.0 1.65
2020-03-27 1.72 1.56 1.6 1.66 78300.0 1.66
2020-03-26 1.69 1.5 1.5 1.69 85800.0 1.69
2020-03-25 1.73 1.5 1.73 1.5 84400.0 1.5
2020-03-24 1.99 1.48 1.99 1.76 455900.0 1.76
2020-03-23 2.14 1.65 2.06 1.84 277300.0 1.84
2020-03-20 2.27 2.03 2.17 2.06 168500.0 2.06
2020-03-19 2.22 2.0 2.18 2.17 95100.0 2.17
2020-03-18 2.23 1.93 2.1 2.18 199300.0 2.18
2020-03-17 2.18 1.91 1.99 2.15 196100.0 2.15
2020-03-16 2.2 1.92 2.11 2.05 218300.0 2.05
2020-03-13 2.37 2.03 2.31 2.29 211000.0 2.29
2020-03-12 2.38 2.15 2.26 2.18 267700.0 2.18
2020-03-11 2.44 2.16 2.21 2.34 187900.0 2.34
2020-03-10 2.47 2.19 2.2 2.3 186100.0 2.3
2020-03-09 2.27 2.16 2.24 2.2 87400.0 2.2
2020-03-06 2.39 2.27 2.3 2.34 91600.0 2.34
2020-03-05 2.38 2.26 2.3 2.38 145600.0 2.38
2020-03-04 2.4 2.29 2.39 2.36 113500.0 2.36
2020-03-03 2.42 2.22 2.25 2.34 147300.0 2.34
2020-03-02 2.3 2.08 2.08 2.19 190500.0 2.19
2020-02-28 2.26 2.0 2.02 2.14 165100.0 2.14
2020-02-27 2.3 2.0 2.2 2.1 265800.0 2.1
2020-02-26 2.32 2.16 2.21 2.24 179900.0 2.24
2020-02-25 2.5 2.15 2.41 2.21 217700.0 2.21
2020-02-24 2.5 2.28 2.35 2.37 162000.0 2.37
2020-02-21 2.85 2.45 2.71 2.59 236800.0 2.59
2020-02-20 2.83 2.52 2.62 2.82 311200.0 2.82
2020-02-19 2.83 2.45 2.46 2.67 292000.0 2.67
2020-02-18 2.8 2.41 2.7 2.52 307700.0 2.52