Q&K International Group Limited American Depositary Sharesのデータ

Q&K International Group Limited American Depositary Sharesの基本情報

名前 Q&K International Group Limited American Depositary Shares
ティッカー QK
China
上場年 2019.0
セクター Finance

Q&K International Group Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.84 3.51 3.83 3.62 158200.0 3.62
2021-02-12 3.74 3.5 3.74 3.73 47200.0 3.73
2021-02-11 3.8 3.53 3.71 3.66 164400.0 3.66
2021-02-10 3.95 3.4 3.88 3.64 330600.0 3.64
2021-02-09 3.98 3.61 3.87 3.75 230200.0 3.75
2021-02-08 3.93 3.5 3.5 3.87 412200.0 3.87
2021-02-05 3.45 3.2 3.29 3.32 403300.0 3.32
2021-02-04 3.24 3.11 3.13 3.14 154600.0 3.14
2021-02-03 3.26 2.82 2.95 3.11 291700.0 3.11
2021-02-02 3.03 2.81 3.03 2.88 90400.0 2.88
2021-02-01 3.07 2.6 2.78 3.02 326900.0 3.02
2021-01-29 2.99 2.7 2.92 2.73 203100.0 2.73
2021-01-28 3.19 2.84 3.19 2.89 220900.0 2.89
2021-01-27 3.38 3.07 3.3 3.19 554500.0 3.19
2021-01-26 3.67 2.78 3.0 3.6 1518500.0 3.6
2021-01-25 3.19 2.64 2.7 2.77 995400.0 2.77
2021-01-22 2.65 2.45 2.65 2.6 184700.0 2.6
2021-01-21 2.69 2.28 2.45 2.63 433800.0 2.63
2021-01-20 2.46 2.26 2.45 2.36 210100.0 2.36
2021-01-19 2.65 2.32 2.65 2.46 205200.0 2.46
2021-01-15 2.8 2.57 2.8 2.65 177100.0 2.65
2021-01-14 2.84 2.65 2.84 2.71 127700.0 2.71
2021-01-13 2.87 2.6 2.73 2.83 266600.0 2.83
2021-01-12 2.69 2.58 2.62 2.65 184300.0 2.65
2021-01-11 2.66 2.63 2.65 2.65 37000.0 2.65
2021-01-08 2.9 2.58 2.79 2.66 156500.0 2.66
2021-01-07 2.73 2.55 2.6 2.61 120700.0 2.61
2021-01-06 2.65 2.59 2.65 2.62 22400.0 2.62
2021-01-05 2.72 2.55 2.64 2.64 30700.0 2.64
2021-01-04 2.71 2.48 2.71 2.65 41000.0 2.65
2020-12-31 2.8 2.55 2.8 2.69 25200.0 2.69
2020-12-30 2.97 2.5 2.71 2.76 40300.0 2.76
2020-12-29 2.99 2.7 2.76 2.79 91300.0 2.79
2020-12-28 3.02 2.78 3.01 2.82 53200.0 2.82
2020-12-24 3.34 2.9 3.34 2.99 31900.0 2.99
2020-12-23 3.23 3.11 3.21 3.15 34000.0 3.15
2020-12-22 3.73 2.8 3.73 3.22 110000.0 3.22
2020-12-21 4.21 3.35 3.63 3.36 181300.0 3.36
2020-12-18 3.58 3.32 3.51 3.42 26200.0 3.42
2020-12-17 3.84 3.33 3.84 3.42 19300.0 3.42
2020-12-16 3.66 3.5 3.51 3.5 25200.0 3.5
2020-12-15 3.88 3.52 3.81 3.62 8100.0 3.62
2020-12-14 4.03 3.9 3.93 3.9 5400.0 3.9
2020-12-11 4.38 4.05 4.13 4.1 10100.0 4.1
2020-12-10 4.39 4.2 4.39 4.38 14700.0 4.38
2020-12-09 4.39 4.0 4.1 4.38 41700.0 4.38
2020-12-08 4.42 4.0 4.14 4.05 85800.0 4.05
2020-12-07 4.22 3.7 4.22 4.15 59200.0 4.15
2020-12-04 5.75 3.46 3.7 4.17 855600.0 4.17
2020-12-03 3.49 3.4 3.4 3.49 2800.0 3.49
2020-12-02 3.44 3.44 3.44 3.44 700.0 3.44
2020-12-01 3.64 3.42 3.64 3.43 2700.0 3.43
2020-11-30 3.68 3.41 3.68 3.41 6600.0 3.41
2020-11-27 3.7 3.57 3.57 3.7 800.0 3.7
2020-11-25 4.06 3.55 3.66 3.7 25300.0 3.7
2020-11-24 3.7 3.48 3.55 3.61 9300.0 3.61
2020-11-23 3.82 3.53 3.82 3.7 11200.0 3.7
2020-11-20 3.9 3.64 3.65 3.76 7000.0 3.76
2020-11-19 4.35 3.82 4.35 3.82 8700.0 3.82
2020-11-18 4.3 3.54 3.8 4.18 54000.0 4.18
2020-11-17 3.78 3.7 3.78 3.7 2000.0 3.7
2020-11-16 3.92 3.92 3.92 3.92 300.0 3.92
2020-11-13 4.04 3.83 4.04 3.94 4000.0 3.94
2020-11-12 4.31 3.65 4.31 3.91 6400.0 3.91
2020-11-11 3.49 3.39 3.49 3.39 900.0 3.39
2020-11-10 3.45 3.33 3.34 3.45 1000.0 3.45
2020-11-09 3.5 3.35 3.5 3.35 8700.0 3.35
2020-11-06 3.6 3.44 3.59 3.44 5400.0 3.44
2020-11-05 3.6 3.33 3.54 3.54 2100.0 3.54
2020-11-04 3.7 3.69 3.7 3.7 17700.0 3.7
2020-11-03 3.64 3.64 3.64 3.64 0.0 3.64
2020-11-02 3.64 3.64 3.64 3.64 200.0 3.64
2020-10-30 4.25 3.4 4.25 4.0 2600.0 4.0
2020-10-29 4.25 4.03 4.03 4.25 400.0 4.25
2020-10-28 4.25 4.04 4.04 4.25 5700.0 4.25
2020-10-27 4.3 4.27 4.28 4.27 700.0 4.27
2020-10-26 4.15 4.1 4.15 4.14 700.0 4.14
2020-10-23 4.2 4.12 4.2 4.16 7800.0 4.16
2020-10-22 4.44 4.18 4.44 4.2 1800.0 4.2
2020-10-21 4.47 4.1 4.1 4.45 2400.0 4.45
2020-10-20 4.6 4.49 4.6 4.53 16000.0 4.53
2020-10-19 4.6 4.46 4.46 4.6 15500.0 4.6
2020-10-16 4.85 4.5 4.83 4.52 19000.0 4.52
2020-10-15 5.15 4.76 5.12 4.76 18000.0 4.76
2020-10-14 6.02 4.97 6.02 5.27 17700.0 5.27
2020-10-13 6.18 5.93 6.18 6.03 16100.0 6.03
2020-10-12 6.18 6.11 6.15 6.18 16400.0 6.18
2020-10-09 6.39 6.1 6.1 6.2 15200.0 6.2
2020-10-08 6.59 6.05 6.5 6.4 16400.0 6.4
2020-10-07 6.7 6.18 6.54 6.66 17300.0 6.66
2020-10-06 6.75 6.51 6.65 6.66 15300.0 6.66
2020-10-05 6.65 6.46 6.55 6.64 15200.0 6.64
2020-10-02 6.68 6.3 6.5 6.54 15400.0 6.54
2020-10-01 6.7 6.29 6.43 6.5 15500.0 6.5
2020-09-30 6.46 6.35 6.39 6.43 15600.0 6.43
2020-09-29 6.36 6.26 6.28 6.36 15700.0 6.36
2020-09-28 6.28 6.15 6.28 6.15 15700.0 6.15
2020-09-25 6.45 6.07 6.07 6.45 15300.0 6.45
2020-09-24 6.3 6.11 6.11 6.3 15300.0 6.3
2020-09-23 6.5 6.04 6.04 6.35 16800.0 6.35
2020-09-22 6.95 5.65 6.95 6.16 11300.0 6.16
2020-09-21 7.25 7.25 7.25 7.25 0.0 7.25
2020-09-18 7.4 7.25 7.4 7.25 1600.0 7.25
2020-09-17 7.5 7.5 7.5 7.5 0.0 7.5
2020-09-16 7.5 7.5 7.5 7.5 0.0 7.5
2020-09-15 7.5 7.5 7.5 7.5 0.0 7.5
2020-09-14 7.61 7.36 7.36 7.5 1900.0 7.5
2020-09-11 7.91 7.47 7.74 7.47 20100.0 7.47
2020-09-10 8.1 7.56 8.1 7.7 19900.0 7.7
2020-09-09 8.45 8.02 8.19 8.16 20900.0 8.16
2020-09-08 8.45 7.95 8.45 8.19 21000.0 8.19
2020-09-04 8.81 8.35 8.45 8.45 20400.0 8.45
2020-09-03 8.72 8.1 8.62 8.39 21000.0 8.39
2020-09-02 8.97 8.52 8.79 8.57 20800.0 8.57
2020-09-01 8.89 8.35 8.89 8.79 20500.0 8.79
2020-08-31 9.1 8.5 9.03 8.5 21300.0 8.5
2020-08-28 9.08 9.08 9.08 9.08 20900.0 9.08
2020-08-27 9.08 9.08 9.08 9.08 20600.0 9.08
2020-08-26 9.09 9.0 9.05 9.08 20700.0 9.08
2020-08-25 9.09 9.04 9.04 9.09 20200.0 9.09
2020-08-24 9.1 8.9 8.94 9.1 20200.0 9.1
2020-08-21 9.02 8.52 8.95 8.95 20500.0 8.95
2020-08-20 9.1 8.34 8.61 8.97 20500.0 8.97
2020-08-19 9.1 8.7 8.97 9.1 20700.0 9.1
2020-08-18 8.99 8.82 8.9 8.97 20200.0 8.97
2020-08-17 9.5 8.78 9.5 8.99 20200.0 8.99
2020-08-14 9.53 8.53 9.06 9.0 23400.0 9.0
2020-08-13 9.39 9.39 9.39 9.39 20500.0 9.39
2020-08-12 9.24 8.16 9.24 9.02 20700.0 9.02
2020-08-11 9.72 8.53 9.72 9.25 22700.0 9.25
2020-08-10 9.92 9.32 9.92 9.66 20700.0 9.66
2020-08-07 9.92 9.53 9.53 9.92 20900.0 9.92
2020-08-06 10.35 9.4 10.35 9.78 21600.0 9.78
2020-08-05 10.05 9.31 10.05 9.97 21800.0 9.97
2020-08-04 10.83 9.85 10.15 10.0 31300.0 10.0
2020-08-03 10.4 9.5 10.22 10.09 24500.0 10.09
2020-07-31 10.0 8.95 10.0 10.0 24400.0 10.0
2020-07-30 9.9 9.04 9.66 9.9 23900.0 9.9
2020-07-29 10.1 9.58 9.71 9.83 22600.0 9.83
2020-07-28 9.89 9.1 9.11 9.89 22900.0 9.89
2020-07-27 9.17 8.9 9.15 9.09 26300.0 9.09
2020-07-24 9.19 8.87 9.19 9.15 22900.0 9.15
2020-07-23 10.0 9.09 10.0 9.21 23300.0 9.21
2020-07-22 9.6 9.18 9.27 9.52 24500.0 9.52
2020-07-21 9.71 8.65 9.71 9.2 16400.0 9.2
2020-07-20 9.51 8.96 9.51 9.45 8700.0 9.45
2020-07-17 9.44 8.71 8.75 8.95 7300.0 8.95
2020-07-16 9.83 8.6 9.37 9.09 4400.0 9.09
2020-07-15 10.42 9.45 10.42 9.5 13900.0 9.5
2020-07-14 10.68 9.5 10.68 10.21 1600.0 10.21
2020-07-13 10.73 9.5 10.0 10.73 3400.0 10.73
2020-07-10 10.0 9.91 10.0 10.0 700.0 10.0
2020-07-09 10.0 9.36 10.0 9.61 2000.0 9.61
2020-07-08 9.51 9.3 9.51 9.34 3100.0 9.34
2020-07-07 10.1 9.75 10.1 9.94 2200.0 9.94
2020-07-06 10.95 9.68 10.6 10.5 6900.0 10.5
2020-07-02 10.07 9.15 10.06 9.44 1400.0 9.44
2020-07-01 10.65 9.27 9.27 10.65 1500.0 10.65
2020-06-30 11.0 11.0 11.0 11.0 300.0 11.0
2020-06-29 11.0 10.58 11.0 10.58 400.0 10.58
2020-06-26 11.0 9.0 9.0 10.29 1400.0 10.29
2020-06-25 10.72 10.15 10.59 10.15 1200.0 10.15
2020-06-24 10.74 10.74 10.74 10.74 600.0 10.74
2020-06-23 10.73 10.73 10.73 10.73 0.0 10.73
2020-06-22 10.73 10.06 10.06 10.73 800.0 10.73
2020-06-19 10.91 10.91 10.91 10.91 100.0 10.91
2020-06-18 11.0 11.0 11.0 11.0 100.0 11.0
2020-06-17 11.0 11.0 11.0 11.0 300.0 11.0
2020-06-16 11.0 11.0 11.0 11.0 700.0 11.0
2020-06-15 11.0 10.62 10.62 10.65 800.0 10.65
2020-06-12 11.5 11.5 11.5 11.5 0.0 11.5
2020-06-11 11.5 11.5 11.5 11.5 0.0 11.5
2020-06-10 11.56 11.5 11.51 11.5 6400.0 11.5
2020-06-09 12.0 11.97 12.0 11.97 1100.0 11.97
2020-06-08 12.0 12.0 12.0 12.0 600.0 12.0
2020-06-05 12.2 12.0 12.0 12.0 6700.0 12.0
2020-06-04 12.0 11.65 12.0 11.65 21300.0 11.65
2020-06-03 12.01 11.99 12.01 12.0 30400.0 12.0
2020-06-02 12.01 12.0 12.0 12.0 20400.0 12.0
2020-06-01 12.0 11.5 11.53 12.0 28600.0 12.0
2020-05-29 11.88 11.5 11.8 11.5 2900.0 11.5
2020-05-28 12.2 12.0 12.0 12.0 9300.0 12.0
2020-05-27 12.0 12.0 12.0 12.0 200.0 12.0
2020-05-26 12.0 12.0 12.0 12.0 0.0 12.0
2020-05-22 12.0 12.0 12.0 12.0 600.0 12.0
2020-05-21 12.01 12.01 12.01 12.01 200.0 12.01
2020-05-20 12.6 12.6 12.6 12.6 0.0 12.6
2020-05-19 12.6 12.6 12.6 12.6 0.0 12.6
2020-05-18 12.6 12.6 12.6 12.6 200.0 12.6
2020-05-15 12.6 12.6 12.6 12.6 0.0 12.6
2020-05-14 12.6 12.6 12.6 12.6 0.0 12.6
2020-05-13 12.6 12.6 12.6 12.6 0.0 12.6
2020-05-12 12.6 12.6 12.6 12.6 300.0 12.6
2020-05-11 12.6 12.6 12.6 12.6 300.0 12.6
2020-05-08 12.6 12.6 12.6 12.6 400.0 12.6
2020-05-07 12.6 12.6 12.6 12.6 300.0 12.6
2020-05-06 12.6 12.6 12.6 12.6 400.0 12.6
2020-05-05 12.6 12.6 12.6 12.6 400.0 12.6
2020-05-04 12.55 11.86 12.55 11.86 1200.0 11.86
2020-05-01 12.55 12.55 12.55 12.55 0.0 12.55
2020-04-30 12.55 12.55 12.55 12.55 300.0 12.55
2020-04-29 12.55 12.55 12.55 12.55 0.0 12.55
2020-04-28 12.55 12.55 12.55 12.55 300.0 12.55
2020-04-27 12.6 12.6 12.6 12.6 300.0 12.6
2020-04-24 12.6 12.6 12.6 12.6 0.0 12.6
2020-04-23 12.6 12.6 12.6 12.6 400.0 12.6
2020-04-22 12.6 12.5 12.5 12.6 400.0 12.6
2020-04-21 12.6 12.5 12.5 12.6 900.0 12.6
2020-04-20 12.4 12.4 12.4 12.4 300.0 12.4
2020-04-17 12.5 12.5 12.5 12.5 400.0 12.5
2020-04-16 12.5 11.58 12.49 12.5 1200.0 12.5
2020-04-15 12.49 12.49 12.49 12.49 600.0 12.49
2020-04-14 12.5 12.5 12.5 12.5 700.0 12.5
2020-04-13 12.5 11.56 11.56 12.5 600.0 12.5
2020-04-09 12.5 12.5 12.5 12.5 0.0 12.5
2020-04-08 12.5 12.5 12.5 12.5 0.0 12.5
2020-04-07 12.5 12.5 12.5 12.5 0.0 12.5
2020-04-06 12.5 12.5 12.5 12.5 100.0 12.5
2020-04-03 12.6 12.6 12.6 12.6 400.0 12.6
2020-04-02 12.6 12.6 12.6 12.6 300.0 12.6
2020-04-01 12.6 12.6 12.6 12.6 400.0 12.6
2020-03-31 12.6 12.6 12.6 12.6 800.0 12.6
2020-03-30 12.6 12.6 12.6 12.6 800.0 12.6
2020-03-27 12.5 12.5 12.5 12.5 400.0 12.5
2020-03-26 11.0 11.0 11.0 11.0 0.0 11.0
2020-03-25 11.0 11.0 11.0 11.0 200.0 11.0
2020-03-24 11.45 11.45 11.45 11.45 1200.0 11.45
2020-03-23 11.95 11.0 11.7 11.48 1100.0 11.48
2020-03-20 12.6 12.6 12.6 12.6 400.0 12.6
2020-03-19 12.6 12.0 12.6 12.6 500.0 12.6
2020-03-18 12.6 12.5 12.5 12.6 600.0 12.6
2020-03-17 12.3 11.58 12.3 12.3 800.0 12.3
2020-03-16 12.3 12.3 12.3 12.3 500.0 12.3
2020-03-13 12.39 12.39 12.39 12.39 700.0 12.39
2020-03-12 12.5 11.5 12.05 12.5 1800.0 12.5
2020-03-11 12.1 12.1 12.1 12.1 400.0 12.1
2020-03-10 12.39 11.96 11.96 12.39 400.0 12.39
2020-03-09 12.49 11.5 11.99 12.49 7600.0 12.49
2020-03-06 12.4 12.4 12.4 12.4 600.0 12.4
2020-03-05 11.76 11.76 11.76 11.76 200.0 11.76
2020-03-04 11.76 11.76 11.76 11.76 0.0 11.76
2020-03-03 12.5 11.76 12.13 11.76 1200.0 11.76
2020-03-02 11.75 11.75 11.75 11.75 100.0 11.75
2020-02-28 11.75 11.75 11.75 11.75 100.0 11.75
2020-02-27 11.98 11.75 11.98 11.75 1900.0 11.75
2020-02-26 12.12 11.67 12.1 11.99 700.0 11.99
2020-02-25 12.4 12.39 12.39 12.4 1400.0 12.4
2020-02-24 12.4 12.03 12.25 12.4 1700.0 12.4
2020-02-21 12.45 12.45 12.45 12.45 0.0 12.45
2020-02-20 12.45 12.45 12.45 12.45 300.0 12.45
2020-02-19 12.41 12.3 12.3 12.41 1000.0 12.41
2020-02-18 12.41 12.32 12.34 12.41 1600.0 12.41