Zhongchao Inc. Class A Ordinary Sharesのデータ

Zhongchao Inc. Class A Ordinary Sharesの基本情報

名前 Zhongchao Inc. Class A Ordinary Shares
ティッカー ZCMD
国 China
上場年 2020.0
セクター Consumer Services

Zhongchao Inc. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.6 2.19 2.28 2.47 1110200.0 2.47
2021-02-12 2.33 2.12 2.17 2.22 793000.0 2.22
2021-02-11 2.23 2.11 2.15 2.11 307000.0 2.11
2021-02-10 2.28 2.03 2.21 2.14 293800.0 2.14
2021-02-09 2.18 2.06 2.12 2.15 381800.0 2.15
2021-02-08 2.12 2.01 2.09 2.1 358700.0 2.1
2021-02-05 2.4 2.02 2.24 2.08 1570700.0 2.08
2021-02-04 2.24 1.88 1.89 2.0 2233100.0 2.0
2021-02-03 1.97 1.85 1.89 1.86 434700.0 1.86
2021-02-02 1.94 1.85 1.88 1.87 86400.0 1.87
2021-02-01 1.97 1.83 1.83 1.85 230500.0 1.85
2021-01-29 1.95 1.8 1.85 1.83 232400.0 1.83
2021-01-28 1.89 1.8 1.83 1.83 88600.0 1.83
2021-01-27 1.93 1.8 1.89 1.82 248300.0 1.82
2021-01-26 1.99 1.93 1.93 1.94 80700.0 1.94
2021-01-25 2.01 1.87 1.93 1.92 143800.0 1.92
2021-01-22 2.09 1.91 1.93 1.96 141700.0 1.96
2021-01-21 1.95 1.86 1.88 1.93 125800.0 1.93
2021-01-20 1.94 1.85 1.92 1.88 100800.0 1.88
2021-01-19 1.92 1.85 1.86 1.9 47400.0 1.9
2021-01-15 1.95 1.82 1.95 1.86 86600.0 1.86
2021-01-14 2.03 1.87 1.87 1.97 292700.0 1.97
2021-01-13 1.94 1.83 1.85 1.9 155000.0 1.9
2021-01-12 1.91 1.79 1.79 1.87 201800.0 1.87
2021-01-11 1.82 1.77 1.82 1.79 111200.0 1.79
2021-01-08 1.84 1.75 1.75 1.82 234200.0 1.82
2021-01-07 1.77 1.7 1.72 1.76 198700.0 1.76
2021-01-06 1.75 1.65 1.74 1.68 97400.0 1.68
2021-01-05 1.78 1.69 1.7 1.71 186200.0 1.71
2021-01-04 1.72 1.67 1.69 1.7 62000.0 1.7
2020-12-31 1.73 1.65 1.73 1.7 247700.0 1.7
2020-12-30 1.8 1.7 1.71 1.72 218200.0 1.72
2020-12-29 1.76 1.68 1.74 1.72 177400.0 1.72
2020-12-28 1.79 1.73 1.73 1.76 67200.0 1.76
2020-12-24 1.81 1.74 1.79 1.76 68200.0 1.76
2020-12-23 1.86 1.74 1.75 1.83 261200.0 1.83
2020-12-22 1.84 1.74 1.76 1.76 218600.0 1.76
2020-12-21 1.81 1.72 1.72 1.79 214600.0 1.79
2020-12-18 2.12 1.76 2.08 1.81 1022300.0 1.81
2020-12-17 2.19 1.71 1.71 2.11 2603200.0 2.11
2020-12-16 1.77 1.67 1.71 1.71 56500.0 1.71
2020-12-15 1.74 1.67 1.72 1.72 24500.0 1.72
2020-12-14 1.73 1.66 1.73 1.7 61100.0 1.7
2020-12-11 1.78 1.7 1.72 1.73 49700.0 1.73
2020-12-10 1.79 1.72 1.76 1.75 135700.0 1.75
2020-12-09 1.8 1.74 1.77 1.74 41000.0 1.74
2020-12-08 1.83 1.77 1.8 1.8 28700.0 1.8
2020-12-07 1.88 1.78 1.8 1.78 48800.0 1.78
2020-12-04 1.91 1.78 1.91 1.82 82500.0 1.82
2020-12-03 1.97 1.85 1.85 1.93 281700.0 1.93
2020-12-02 1.87 1.8 1.87 1.84 73100.0 1.84
2020-12-01 1.88 1.8 1.8 1.87 167900.0 1.87
2020-11-30 1.84 1.76 1.84 1.83 51600.0 1.83
2020-11-27 1.84 1.78 1.82 1.83 44200.0 1.83
2020-11-25 1.92 1.8 1.84 1.82 148300.0 1.82
2020-11-24 1.86 1.77 1.84 1.82 85000.0 1.82
2020-11-23 1.84 1.77 1.83 1.82 57000.0 1.82
2020-11-20 1.85 1.73 1.77 1.84 63300.0 1.84
2020-11-19 1.8 1.73 1.8 1.76 72900.0 1.76
2020-11-18 1.83 1.71 1.8 1.77 110300.0 1.77
2020-11-17 1.95 1.8 1.83 1.8 140500.0 1.8
2020-11-16 1.97 1.85 1.9 1.89 156000.0 1.89
2020-11-13 2.04 1.8 1.85 2.02 609100.0 2.02
2020-11-12 2.98 2.0 2.8 2.15 13437300.0 2.15
2020-11-11 1.9 1.78 1.83 1.88 15300.0 1.88
2020-11-10 1.85 1.8 1.85 1.82 9100.0 1.82
2020-11-09 1.88 1.73 1.82 1.82 9000.0 1.82
2020-11-06 1.91 1.81 1.86 1.86 5700.0 1.86
2020-11-05 1.92 1.75 1.81 1.9 10600.0 1.9
2020-11-04 1.81 1.74 1.81 1.79 1600.0 1.79
2020-11-03 1.83 1.7 1.83 1.76 1600.0 1.76
2020-11-02 1.84 1.72 1.84 1.78 6200.0 1.78
2020-10-30 1.82 1.7 1.71 1.71 10500.0 1.71
2020-10-29 1.86 1.73 1.77 1.83 4400.0 1.83
2020-10-28 1.9 1.71 1.82 1.8 21500.0 1.8
2020-10-27 1.92 1.8 1.8 1.9 27800.0 1.9
2020-10-26 1.94 1.82 1.92 1.94 4700.0 1.94
2020-10-23 1.95 1.85 1.95 1.89 5200.0 1.89
2020-10-22 1.94 1.86 1.93 1.9 7400.0 1.9
2020-10-21 1.97 1.83 1.92 1.86 38700.0 1.86
2020-10-20 2.03 1.76 1.8 1.92 113200.0 1.92
2020-10-19 2.04 1.78 1.8 1.81 100800.0 1.81
2020-10-16 1.82 1.68 1.82 1.73 18200.0 1.73
2020-10-15 1.75 1.69 1.75 1.71 5500.0 1.71
2020-10-14 1.78 1.75 1.78 1.76 2000.0 1.76
2020-10-13 1.78 1.71 1.78 1.71 4400.0 1.71
2020-10-12 1.82 1.72 1.8 1.73 17700.0 1.73
2020-10-09 1.8 1.67 1.77 1.74 32000.0 1.74
2020-10-08 2.04 1.68 1.79 1.82 35400.0 1.82
2020-10-07 1.74 1.68 1.73 1.72 1900.0 1.72
2020-10-06 1.79 1.67 1.79 1.73 4800.0 1.73
2020-10-05 1.74 1.66 1.66 1.7 4900.0 1.7
2020-10-02 1.7 1.67 1.7 1.7 15100.0 1.7
2020-10-01 1.84 1.68 1.84 1.72 12600.0 1.72
2020-09-30 1.84 1.68 1.84 1.72 9900.0 1.72
2020-09-29 1.74 1.69 1.74 1.74 2400.0 1.74
2020-09-28 1.83 1.68 1.83 1.74 7000.0 1.74
2020-09-25 1.78 1.72 1.78 1.75 7800.0 1.75
2020-09-24 1.77 1.61 1.75 1.77 10300.0 1.77
2020-09-23 1.83 1.66 1.83 1.75 7800.0 1.75
2020-09-22 1.79 1.71 1.79 1.77 13300.0 1.77
2020-09-21 1.87 1.72 1.87 1.74 12600.0 1.74
2020-09-18 1.85 1.69 1.75 1.76 12100.0 1.76
2020-09-17 1.8 1.65 1.65 1.77 49500.0 1.77
2020-09-16 1.82 1.74 1.81 1.82 4000.0 1.82
2020-09-15 1.9 1.66 1.9 1.77 9400.0 1.77
2020-09-14 1.79 1.65 1.73 1.78 26400.0 1.78
2020-09-11 1.85 1.73 1.73 1.74 18200.0 1.74
2020-09-10 1.83 1.7 1.83 1.73 12900.0 1.73
2020-09-09 1.87 1.71 1.87 1.75 38700.0 1.75
2020-09-08 1.76 1.67 1.67 1.71 14400.0 1.71
2020-09-04 1.93 1.59 1.82 1.72 59300.0 1.72
2020-09-03 1.94 1.8 1.94 1.82 36200.0 1.82
2020-09-02 1.98 1.82 1.9 1.87 40400.0 1.87
2020-09-01 2.09 1.85 2.0 1.93 139800.0 1.93
2020-08-31 2.15 2.0 2.15 2.03 53300.0 2.03
2020-08-28 2.18 2.03 2.18 2.08 54700.0 2.08
2020-08-27 2.2 2.01 2.14 2.11 39700.0 2.11
2020-08-26 2.2 2.12 2.19 2.15 68300.0 2.15
2020-08-25 2.23 2.08 2.17 2.22 43000.0 2.22
2020-08-24 2.29 2.1 2.29 2.18 122000.0 2.18
2020-08-21 2.29 2.13 2.21 2.19 55400.0 2.19
2020-08-20 2.24 2.1 2.1 2.24 26800.0 2.24
2020-08-19 2.22 2.12 2.13 2.18 44200.0 2.18
2020-08-18 2.21 2.08 2.08 2.17 58300.0 2.17
2020-08-17 2.3 2.08 2.26 2.11 116000.0 2.11
2020-08-14 2.23 2.11 2.14 2.22 78600.0 2.22
2020-08-13 2.21 2.1 2.12 2.18 134500.0 2.18
2020-08-12 2.34 2.1 2.27 2.16 240000.0 2.16
2020-08-11 2.39 2.24 2.39 2.26 105300.0 2.26
2020-08-10 2.47 2.27 2.29 2.31 291700.0 2.31
2020-08-07 2.48 2.3 2.39 2.34 181600.0 2.34
2020-08-06 2.55 2.25 2.5 2.43 398000.0 2.43
2020-08-05 2.79 2.33 2.72 2.44 662300.0 2.44
2020-08-04 5.25 2.62 2.98 2.85 17400300.0 2.85
2020-08-03 2.48 2.35 2.48 2.4 10200.0 2.4
2020-07-31 2.52 2.35 2.52 2.41 8500.0 2.41
2020-07-30 2.48 2.32 2.42 2.32 5900.0 2.32
2020-07-29 2.52 2.26 2.41 2.33 13900.0 2.33
2020-07-28 2.53 2.29 2.47 2.34 11500.0 2.34
2020-07-27 2.57 2.48 2.57 2.48 37100.0 2.48
2020-07-24 2.58 2.5 2.55 2.5 15800.0 2.5
2020-07-23 2.69 2.55 2.55 2.55 48700.0 2.55
2020-07-22 2.59 2.5 2.5 2.54 26600.0 2.54
2020-07-21 2.6 2.43 2.6 2.5 49900.0 2.5
2020-07-20 2.57 2.49 2.49 2.55 37600.0 2.55
2020-07-17 2.6 2.4 2.6 2.5 50200.0 2.5
2020-07-16 2.6 2.5 2.6 2.52 36800.0 2.52
2020-07-15 2.59 2.47 2.57 2.51 139300.0 2.51
2020-07-14 2.52 2.3 2.43 2.46 50200.0 2.46
2020-07-13 2.76 2.32 2.39 2.42 135600.0 2.42
2020-07-10 2.39 2.22 2.35 2.34 17900.0 2.34
2020-07-09 2.3 2.24 2.27 2.27 23900.0 2.27
2020-07-08 2.37 2.18 2.37 2.28 8300.0 2.28
2020-07-07 2.38 2.27 2.34 2.28 8100.0 2.28
2020-07-06 2.4 2.18 2.29 2.28 13300.0 2.28
2020-07-02 2.26 2.12 2.26 2.16 6200.0 2.16
2020-07-01 2.42 2.14 2.18 2.19 7100.0 2.19
2020-06-30 2.23 2.11 2.19 2.18 17900.0 2.18
2020-06-29 2.28 2.02 2.24 2.16 28300.0 2.16
2020-06-26 2.28 2.19 2.28 2.19 9000.0 2.19
2020-06-25 2.27 2.2 2.27 2.24 14400.0 2.24
2020-06-24 2.33 2.2 2.33 2.2 16500.0 2.2
2020-06-23 2.29 2.24 2.28 2.29 11700.0 2.29
2020-06-22 2.5 2.18 2.25 2.22 145300.0 2.22
2020-06-19 2.22 2.18 2.22 2.18 11100.0 2.18
2020-06-18 2.24 2.16 2.22 2.18 10400.0 2.18
2020-06-17 2.25 2.17 2.25 2.18 13600.0 2.18
2020-06-16 2.34 2.16 2.21 2.19 28800.0 2.19
2020-06-15 2.32 2.21 2.24 2.21 41000.0 2.21
2020-06-12 2.45 2.23 2.4 2.24 23600.0 2.24
2020-06-11 2.77 2.07 2.42 2.2 137700.0 2.2
2020-06-10 2.54 2.27 2.48 2.43 34900.0 2.43
2020-06-09 2.88 2.3 2.67 2.39 50800.0 2.39
2020-06-08 2.89 2.31 2.66 2.65 96700.0 2.65
2020-06-05 2.45 2.39 2.39 2.43 12600.0 2.43
2020-06-04 2.4 2.37 2.4 2.39 15900.0 2.39
2020-06-03 2.39 2.2 2.2 2.38 42900.0 2.38
2020-06-02 2.2 2.08 2.16 2.2 29200.0 2.2
2020-06-01 2.2 1.9 1.9 2.19 39400.0 2.19
2020-05-29 2.1 1.78 1.87 2.1 41100.0 2.1
2020-05-28 1.88 1.75 1.76 1.86 51800.0 1.86
2020-05-27 1.87 1.71 1.85 1.79 17900.0 1.79
2020-05-26 2.04 1.81 2.04 1.83 26400.0 1.83
2020-05-22 2.02 1.9 2.02 1.95 24400.0 1.95
2020-05-21 2.08 1.85 2.08 1.87 8800.0 1.87
2020-05-20 2.15 1.87 2.02 1.91 50800.0 1.91
2020-05-19 2.1 1.63 1.8 2.0 25900.0 2.0
2020-05-18 1.98 1.8 1.92 1.85 16800.0 1.85
2020-05-15 2.06 1.99 2.06 2.01 31200.0 2.01
2020-05-14 2.11 1.83 2.11 2.07 47200.0 2.07
2020-05-13 2.2 1.99 2.01 2.08 21800.0 2.08
2020-05-12 2.11 1.8 2.05 2.03 14800.0 2.03
2020-05-11 2.15 1.99 2.15 2.08 10000.0 2.08
2020-05-08 2.2 1.97 2.05 2.06 46300.0 2.06
2020-05-07 2.17 2.0 2.03 2.06 13900.0 2.06
2020-05-06 2.18 2.05 2.18 2.09 5100.0 2.09
2020-05-05 2.28 2.05 2.1 2.1 18600.0 2.1
2020-05-04 2.3 2.06 2.25 2.19 13100.0 2.19
2020-05-01 2.27 2.08 2.27 2.25 26000.0 2.25
2020-04-30 2.37 2.09 2.37 2.24 24500.0 2.24
2020-04-29 2.4 2.15 2.37 2.23 31800.0 2.23
2020-04-28 2.45 2.25 2.28 2.4 36400.0 2.4
2020-04-27 2.6 2.27 2.45 2.3 63100.0 2.3
2020-04-24 2.45 2.3 2.39 2.42 15100.0 2.42
2020-04-23 2.4 2.28 2.4 2.37 12400.0 2.37
2020-04-22 2.4 2.25 2.38 2.3 11700.0 2.3
2020-04-21 2.38 2.26 2.38 2.3 10800.0 2.3
2020-04-20 2.38 2.3 2.37 2.38 8800.0 2.38
2020-04-17 2.4 2.29 2.39 2.36 25900.0 2.36
2020-04-16 2.4 2.29 2.4 2.34 11600.0 2.34
2020-04-15 2.4 2.29 2.4 2.4 22000.0 2.4
2020-04-14 2.45 2.22 2.42 2.31 12800.0 2.31
2020-04-13 2.48 2.21 2.48 2.38 17400.0 2.38
2020-04-09 2.47 2.18 2.25 2.4 6000.0 2.4
2020-04-08 2.42 2.25 2.33 2.38 17700.0 2.38
2020-04-07 2.54 2.1 2.34 2.35 22000.0 2.35
2020-04-06 2.5 2.25 2.44 2.4 25200.0 2.4
2020-04-03 2.42 2.25 2.42 2.38 20500.0 2.38
2020-04-02 2.38 2.2 2.33 2.35 17700.0 2.35
2020-04-01 2.65 2.21 2.65 2.21 54200.0 2.21
2020-03-31 2.58 2.34 2.58 2.45 2700.0 2.45
2020-03-30 2.57 2.26 2.44 2.28 15500.0 2.28
2020-03-27 2.47 2.35 2.4 2.41 12700.0 2.41
2020-03-26 2.49 2.27 2.42 2.4 20400.0 2.4
2020-03-25 2.45 2.16 2.19 2.42 38000.0 2.42
2020-03-24 2.45 2.21 2.24 2.22 30200.0 2.22
2020-03-23 3.1 2.12 2.27 2.37 348300.0 2.37
2020-03-20 2.28 2.0 2.28 2.09 40500.0 2.09
2020-03-19 2.35 2.14 2.17 2.28 14600.0 2.28
2020-03-18 2.65 2.1 2.65 2.2 18100.0 2.2
2020-03-17 2.47 2.1 2.15 2.46 26000.0 2.46
2020-03-16 2.34 1.9 1.93 2.33 10200.0 2.33
2020-03-13 2.72 2.15 2.4 2.35 54600.0 2.35
2020-03-12 3.5 2.1 2.14 2.36 25200.0 2.36
2020-03-11 2.55 2.15 2.42 2.33 85900.0 2.33
2020-03-10 2.75 2.03 2.6 2.32 59600.0 2.32
2020-03-09 3.1 1.87 2.67 2.27 183900.0 2.27
2020-03-06 3.35 2.62 3.11 2.91 111500.0 2.91
2020-03-05 3.49 3.2 3.49 3.21 40700.0 3.21
2020-03-04 3.69 3.13 3.52 3.5 107500.0 3.5
2020-03-03 3.89 3.45 3.61 3.48 37700.0 3.48
2020-03-02 4.0 3.58 3.99 3.6 82900.0 3.6
2020-02-28 4.0 3.55 3.92 3.91 188400.0 3.91
2020-02-27 4.15 3.81 4.13 3.9 325800.0 3.9
2020-02-26 4.49 3.82 4.17 4.13 783200.0 4.13
2020-02-25 4.3 3.8 3.8 4.03 234000.0 4.03