Yunhong International Class A Ordinary Sharesのデータ

Yunhong International Class A Ordinary Sharesの基本情報

名前 Yunhong International Class A Ordinary Shares
ティッカー ZGYH
国 China
上場年 2020.0
セクター Finance

Yunhong International Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.41 10.2 10.24 10.41 201700.0 10.41
2021-02-12 10.25 10.16 10.16 10.25 39700.0 10.25
2021-02-11 10.3 10.2 10.21 10.25 10100.0 10.25
2021-02-10 10.34 10.21 10.34 10.28 40500.0 10.28
2021-02-09 10.77 10.2 10.27 10.34 92000.0 10.34
2021-02-08 10.37 10.1 10.15 10.17 50300.0 10.17
2021-02-05 10.15 10.08 10.1 10.13 13900.0 10.13
2021-02-04 10.16 10.09 10.15 10.1 7200.0 10.1
2021-02-03 10.18 10.11 10.15 10.14 26400.0 10.14
2021-02-02 10.12 10.06 10.12 10.1 4200.0 10.1
2021-02-01 10.18 10.05 10.05 10.11 41600.0 10.11
2021-01-29 10.08 10.03 10.03 10.08 5100.0 10.08
2021-01-28 10.11 10.03 10.11 10.03 51700.0 10.03
2021-01-27 10.08 10.03 10.05 10.03 23400.0 10.03
2021-01-26 10.17 10.1 10.11 10.1 16400.0 10.1
2021-01-25 10.17 10.05 10.11 10.11 9500.0 10.11
2021-01-22 10.18 10.11 10.11 10.18 1700.0 10.18
2021-01-21 10.17 10.1 10.15 10.17 8200.0 10.17
2021-01-20 10.71 10.12 10.71 10.18 7000.0 10.18
2021-01-19 10.35 10.17 10.35 10.2 5500.0 10.2
2021-01-15 10.39 10.1 10.31 10.21 16600.0 10.21
2021-01-14 10.34 10.25 10.31 10.26 13100.0 10.26
2021-01-13 10.63 10.17 10.63 10.25 5000.0 10.25
2021-01-12 10.29 10.1 10.17 10.12 5400.0 10.12
2021-01-11 10.18 10.15 10.15 10.16 1100.0 10.16
2021-01-08 10.18 10.1 10.18 10.14 50200.0 10.14
2021-01-07 10.14 10.04 10.05 10.1 60000.0 10.1
2021-01-06 10.06 9.98 10.05 10.01 11000.0 10.01
2021-01-05 10.07 9.96 10.07 10.04 8200.0 10.04
2021-01-04 10.09 9.99 10.0 10.07 17700.0 10.07
2020-12-31 9.96 9.93 9.96 9.94 4500.0 9.94
2020-12-30 10.02 10.02 10.02 10.02 0.0 10.02
2020-12-29 10.04 10.02 10.04 10.02 300.0 10.02
2020-12-28 10.04 10.04 10.04 10.04 300.0 10.04
2020-12-24 10.05 10.05 10.05 10.05 0.0 10.05
2020-12-23 10.05 10.05 10.05 10.05 0.0 10.05
2020-12-22 10.05 10.05 10.05 10.05 400.0 10.05
2020-12-21 9.96 9.96 9.96 9.96 4600.0 9.96
2020-12-18 10.02 9.96 10.02 9.96 1200.0 9.96
2020-12-17 10.0 10.0 10.0 10.0 100.0 10.0
2020-12-16 9.95 9.95 9.95 9.95 0.0 9.95
2020-12-15 9.95 9.89 9.93 9.95 79500.0 9.95
2020-12-14 10.06 9.91 10.06 9.92 7800.0 9.92
2020-12-11 10.0 9.95 10.0 9.95 1500.0 9.95
2020-12-10 9.92 9.91 9.91 9.91 2200.0 9.91
2020-12-09 10.08 9.89 9.98 10.08 9200.0 10.08
2020-12-08 9.98 9.88 9.9 9.98 109500.0 9.98
2020-12-07 9.94 9.93 9.93 9.93 11600.0 9.93
2020-12-04 9.95 9.92 9.92 9.95 8100.0 9.95
2020-12-03 9.96 9.91 9.95 9.91 4500.0 9.91
2020-12-02 10.0 9.97 9.97 9.98 1200.0 9.98
2020-12-01 9.95 9.89 9.89 9.95 1600.0 9.95
2020-11-30 9.95 9.93 9.95 9.93 21600.0 9.93
2020-11-27 9.95 9.95 9.95 9.95 200.0 9.95
2020-11-25 9.93 9.93 9.93 9.93 11400.0 9.93
2020-11-24 9.93 9.93 9.93 9.93 1200.0 9.93
2020-11-23 9.91 9.91 9.91 9.91 6900.0 9.91
2020-11-20 9.91 9.91 9.91 9.91 1000.0 9.91
2020-11-19 9.9 9.9 9.9 9.9 600.0 9.9
2020-11-18 9.92 9.91 9.92 9.91 300.0 9.91
2020-11-17 9.9 9.9 9.9 9.9 2300.0 9.9
2020-11-16 9.9 9.84 9.84 9.89 1400.0 9.89
2020-11-13 9.89 9.89 9.89 9.89 0.0 9.89
2020-11-12 9.89 9.89 9.89 9.89 2000.0 9.89
2020-11-11 9.85 9.85 9.85 9.85 150400.0 9.85
2020-11-10 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-09 9.91 9.87 9.87 9.9 2800.0 9.9
2020-11-06 9.85 9.85 9.85 9.85 0.0 9.85
2020-11-05 9.85 9.85 9.85 9.85 40700.0 9.85
2020-11-04 9.87 9.87 9.87 9.87 300.0 9.87
2020-11-03 9.88 9.87 9.87 9.88 32800.0 9.88
2020-11-02 9.85 9.82 9.85 9.82 400.0 9.82
2020-10-30 9.85 9.79 9.82 9.85 39400.0 9.85
2020-10-29 9.84 9.84 9.84 9.84 2000.0 9.84
2020-10-28 9.84 9.84 9.84 9.84 5700.0 9.84
2020-10-27 9.89 9.88 9.88 9.89 4000.0 9.89
2020-10-26 9.86 9.84 9.86 9.84 200.0 9.84
2020-10-23 9.86 9.84 9.84 9.84 9300.0 9.84
2020-10-22 9.84 9.84 9.84 9.84 600.0 9.84
2020-10-21 9.88 9.84 9.88 9.84 3900.0 9.84
2020-10-20 9.88 9.88 9.88 9.88 400.0 9.88
2020-10-19 9.88 9.88 9.88 9.88 100.0 9.88
2020-10-16 9.91 9.88 9.91 9.88 300.0 9.88
2020-10-15 9.88 9.86 9.87 9.86 6000.0 9.86
2020-10-14 9.89 9.88 9.88 9.89 1600.0 9.89
2020-10-13 9.91 9.88 9.89 9.89 11500.0 9.89
2020-10-12 9.89 9.86 9.89 9.88 800.0 9.88
2020-10-09 9.91 9.91 9.91 9.91 400.0 9.91
2020-10-08 9.91 9.84 9.91 9.91 2100.0 9.91
2020-10-07 9.94 9.86 9.86 9.89 16700.0 9.89
2020-10-06 9.86 9.84 9.85 9.86 9100.0 9.86
2020-10-05 9.87 9.87 9.87 9.87 0.0 9.87
2020-10-02 9.87 9.87 9.87 9.87 0.0 9.87
2020-10-01 9.87 9.87 9.87 9.87 1700.0 9.87
2020-09-30 9.87 9.85 9.86 9.87 7700.0 9.87
2020-09-29 9.87 9.84 9.84 9.87 15300.0 9.87
2020-09-28 9.8 9.8 9.8 9.8 1100.0 9.8
2020-09-25 9.85 9.8 9.8 9.85 24300.0 9.85
2020-09-24 9.85 9.8 9.83 9.8 26000.0 9.8
2020-09-23 9.85 9.8 9.8 9.85 1500.0 9.85
2020-09-22 9.82 9.8 9.8 9.82 1700.0 9.82
2020-09-21 9.83 9.82 9.82 9.83 5900.0 9.83
2020-09-18 9.84 9.82 9.83 9.82 16000.0 9.82
2020-09-17 9.84 9.82 9.84 9.82 5000.0 9.82
2020-09-16 9.84 9.84 9.84 9.84 0.0 9.84
2020-09-15 9.84 9.75 9.84 9.84 119500.0 9.84
2020-09-14 9.85 9.85 9.85 9.85 600.0 9.85
2020-09-11 9.85 9.84 9.84 9.84 5200.0 9.84
2020-09-10 9.84 9.84 9.84 9.84 100.0 9.84
2020-09-09 9.8 9.8 9.8 9.8 0.0 9.8
2020-09-08 9.8 9.8 9.8 9.8 500.0 9.8
2020-09-04 9.88 9.88 9.88 9.88 400.0 9.88
2020-09-03 9.84 9.84 9.84 9.84 200.0 9.84
2020-09-02 9.83 9.82 9.82 9.83 7000.0 9.83
2020-09-01 9.84 9.84 9.84 9.84 2300.0 9.84
2020-08-31 9.83 9.83 9.83 9.83 0.0 9.83
2020-08-28 9.83 9.83 9.83 9.83 4000.0 9.83
2020-08-27 9.82 9.82 9.82 9.82 0.0 9.82
2020-08-26 9.82 9.82 9.82 9.82 0.0 9.82
2020-08-25 9.89 9.82 9.89 9.82 1900.0 9.82
2020-08-24 9.84 9.82 9.82 9.84 32500.0 9.84
2020-08-21 9.8 9.8 9.8 9.8 300.0 9.8
2020-08-20 9.82 9.79 9.79 9.82 8700.0 9.82
2020-08-19 9.82 9.82 9.82 9.82 0.0 9.82
2020-08-18 9.82 9.8 9.8 9.82 18400.0 9.82
2020-08-17 9.82 9.82 9.82 9.82 0.0 9.82
2020-08-14 9.82 9.82 9.82 9.82 6200.0 9.82
2020-08-13 9.82 9.8 9.8 9.82 15900.0 9.82
2020-08-12 9.8 9.8 9.8 9.8 0.0 9.8
2020-08-11 9.81 9.8 9.81 9.8 18000.0 9.8
2020-08-10 9.79 9.79 9.79 9.79 0.0 9.79
2020-08-07 9.79 9.79 9.79 9.79 0.0 9.79
2020-08-06 9.81 9.79 9.81 9.79 1300.0 9.79
2020-08-05 9.82 9.8 9.82 9.8 29100.0 9.8
2020-08-04 9.85 9.83 9.85 9.83 2800.0 9.83
2020-08-03 9.85 9.8 9.8 9.8 5800.0 9.8
2020-07-31 9.8 9.75 9.76 9.8 4900.0 9.8
2020-07-30 9.87 9.87 9.87 9.87 0.0 9.87
2020-07-29 9.87 9.87 9.87 9.87 10000.0 9.87
2020-07-28 9.82 9.82 9.82 9.82 3000.0 9.82
2020-07-27 9.86 9.85 9.86 9.85 11700.0 9.85
2020-07-24 9.86 9.86 9.86 9.86 1700.0 9.86
2020-07-23 9.88 9.86 9.86 9.88 7600.0 9.88
2020-07-22 9.85 9.84 9.85 9.85 3200.0 9.85
2020-07-21 9.84 9.83 9.83 9.84 4200.0 9.84
2020-07-20 9.83 9.82 9.82 9.83 11100.0 9.83
2020-07-17 9.84 9.84 9.84 9.84 0.0 9.84
2020-07-16 9.84 9.8 9.8 9.84 11100.0 9.84
2020-07-15 9.82 9.8 9.8 9.82 7000.0 9.82
2020-07-14 9.8 9.8 9.8 9.8 10000.0 9.8
2020-07-13 9.78 9.76 9.78 9.78 1500.0 9.78
2020-07-10 9.78 9.76 9.76 9.77 19500.0 9.77
2020-07-09 9.76 9.75 9.76 9.75 6500.0 9.75
2020-07-08 9.76 9.76 9.76 9.76 1000.0 9.76
2020-07-07 9.77 9.77 9.77 9.77 2300.0 9.77
2020-07-06 9.75 9.74 9.75 9.74 5200.0 9.74
2020-07-02 9.8 9.74 9.75 9.8 4200.0 9.8
2020-07-01 9.76 9.76 9.76 9.76 0.0 9.76
2020-06-30 9.76 9.75 9.75 9.76 6500.0 9.76
2020-06-29 9.73 9.71 9.71 9.72 8100.0 9.72
2020-06-26 9.71 9.69 9.71 9.69 3300.0 9.69
2020-06-25 9.78 9.67 9.75 9.69 56400.0 9.69
2020-06-24 9.75 9.7 9.75 9.72 19500.0 9.72
2020-06-23 9.68 9.68 9.68 9.68 500.0 9.68
2020-06-22 9.68 9.68 9.68 9.68 5000.0 9.68
2020-06-19 9.68 9.68 9.68 9.68 0.0 9.68
2020-06-18 9.77 9.68 9.75 9.68 34100.0 9.68
2020-06-17 9.74 9.69 9.73 9.69 41300.0 9.69
2020-06-16 9.75 9.73 9.73 9.75 2400.0 9.75
2020-06-15 9.72 9.72 9.72 9.72 1100.0 9.72
2020-06-12 9.72 9.72 9.72 9.72 0.0 9.72
2020-06-11 9.72 9.72 9.72 9.72 0.0 9.72
2020-06-10 9.72 9.72 9.72 9.72 500.0 9.72
2020-06-09 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-08 9.75 9.75 9.75 9.75 200.0 9.75
2020-06-05 9.73 9.73 9.73 9.73 0.0 9.73
2020-06-04 9.73 9.73 9.73 9.73 0.0 9.73
2020-06-03 9.73 9.73 9.73 9.73 0.0 9.73
2020-06-02 9.73 9.6 9.6 9.73 10200.0 9.73
2020-06-01 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-29 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-27 9.75 9.7 9.75 9.7 300.0 9.7
2020-05-26 9.75 9.75 9.75 9.75 7000.0 9.75
2020-05-22 10.2 9.84 10.2 9.84 200.0 9.84
2020-05-21 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-20 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-19 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-18 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-15 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-14 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-13 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-12 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-11 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-08 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-07 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-06 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-05 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-04 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-01 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-30 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-29 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-28 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-27 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-24 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-23 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-22 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-21 9.74 9.74 9.74 9.74 0.0 9.74
2020-04-20 9.74 9.74 9.74 9.74 693600.0 9.74