ATA Creativity Global American Depositary Sharesのデータ

ATA Creativity Global American Depositary Sharesの基本情報

名前 ATA Creativity Global American Depositary Shares
ティッカー AACG
国 China
上場年 nan
セクター Consumer Services

ATA Creativity Global American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.34 5.7 5.77 5.9 1546700.0 5.9
2021-02-12 6.3 5.57 5.97 5.72 1610000.0 5.72
2021-02-11 6.25 5.37 6.02 5.62 1093600.0 5.62
2021-02-10 6.7 6.0 6.66 6.08 2367000.0 6.08
2021-02-09 6.39 5.91 6.05 6.21 2443400.0 6.21
2021-02-08 7.5 5.46 6.17 5.85 5239300.0 5.85
2021-02-05 10.12 5.6 10.02 6.33 18221500.0 6.33
2021-02-04 19.75 3.45 3.67 14.3 315842300.0 14.3
2021-02-03 1.41 1.35 1.41 1.36 21200.0 1.36
2021-02-02 1.41 1.34 1.34 1.4 25300.0 1.4
2021-02-01 1.36 1.31 1.35 1.34 27700.0 1.34
2021-01-29 1.42 1.3 1.3 1.31 104000.0 1.31
2021-01-28 1.36 1.27 1.3 1.27 44800.0 1.27
2021-01-27 1.38 1.26 1.32 1.32 61100.0 1.32
2021-01-26 1.43 1.37 1.43 1.38 14800.0 1.38
2021-01-25 1.46 1.33 1.44 1.39 32200.0 1.39
2021-01-22 1.49 1.3 1.48 1.35 80800.0 1.35
2021-01-21 1.42 1.35 1.41 1.4 45000.0 1.4
2021-01-20 1.51 1.3 1.31 1.38 206000.0 1.38
2021-01-19 1.39 1.27 1.3 1.3 63300.0 1.3
2021-01-15 1.46 1.24 1.25 1.26 109100.0 1.26
2021-01-14 1.3 1.22 1.23 1.26 43100.0 1.26
2021-01-13 1.26 1.21 1.21 1.21 31600.0 1.21
2021-01-12 1.26 1.2 1.25 1.25 63600.0 1.25
2021-01-11 1.3 1.26 1.27 1.26 28300.0 1.26
2021-01-08 1.28 1.22 1.27 1.24 18600.0 1.24
2021-01-07 1.3 1.23 1.3 1.27 20400.0 1.27
2021-01-06 1.3 1.22 1.23 1.22 41400.0 1.22
2021-01-05 1.27 1.19 1.2 1.23 21300.0 1.23
2021-01-04 1.22 1.17 1.17 1.18 18000.0 1.18
2020-12-31 1.21 1.18 1.2 1.19 32200.0 1.19
2020-12-30 1.21 1.16 1.17 1.19 21800.0 1.19
2020-12-29 1.23 1.17 1.19 1.19 139600.0 1.19
2020-12-28 1.28 1.2 1.28 1.21 49700.0 1.21
2020-12-24 1.28 1.2 1.27 1.28 49900.0 1.28
2020-12-23 1.3 1.18 1.21 1.28 78500.0 1.28
2020-12-22 1.23 1.16 1.2 1.18 12400.0 1.18
2020-12-21 1.2 1.18 1.18 1.2 12100.0 1.2
2020-12-18 1.2 1.16 1.16 1.2 9900.0 1.2
2020-12-17 1.2 1.16 1.2 1.18 6000.0 1.18
2020-12-16 1.2 1.16 1.16 1.2 44400.0 1.2
2020-12-15 1.2 1.16 1.18 1.2 6000.0 1.2
2020-12-14 1.21 1.16 1.17 1.17 21200.0 1.17
2020-12-11 1.19 1.16 1.16 1.16 13200.0 1.16
2020-12-10 1.19 1.15 1.15 1.18 4600.0 1.18
2020-12-09 1.21 1.13 1.19 1.15 54900.0 1.15
2020-12-08 1.23 1.19 1.23 1.19 27300.0 1.19
2020-12-07 1.25 1.18 1.19 1.19 19300.0 1.19
2020-12-04 1.24 1.18 1.19 1.18 42400.0 1.18
2020-12-03 1.24 1.17 1.17 1.23 73200.0 1.23
2020-12-02 1.2 1.15 1.19 1.17 11500.0 1.17
2020-12-01 1.22 1.15 1.19 1.15 30700.0 1.15
2020-11-30 1.24 1.2 1.24 1.22 30500.0 1.22
2020-11-27 1.3 1.21 1.3 1.24 34500.0 1.24
2020-11-25 1.29 1.22 1.26 1.27 199200.0 1.27
2020-11-24 1.25 1.18 1.18 1.21 190400.0 1.21
2020-11-23 1.19 1.16 1.18 1.17 34900.0 1.17
2020-11-20 1.18 1.14 1.18 1.15 32600.0 1.15
2020-11-19 1.22 1.16 1.17 1.16 64500.0 1.16
2020-11-18 1.2 1.12 1.15 1.16 127700.0 1.16
2020-11-17 1.15 1.11 1.15 1.13 29900.0 1.13
2020-11-16 1.15 1.11 1.15 1.12 17100.0 1.12
2020-11-13 1.17 1.1 1.15 1.13 67400.0 1.13
2020-11-12 1.25 1.15 1.15 1.22 286700.0 1.22
2020-11-11 1.16 1.14 1.14 1.14 20400.0 1.14
2020-11-10 1.16 1.13 1.15 1.15 25400.0 1.15
2020-11-09 1.19 1.13 1.13 1.15 24400.0 1.15
2020-11-06 1.19 1.13 1.14 1.16 57900.0 1.16
2020-11-05 1.15 1.11 1.14 1.13 56300.0 1.13
2020-11-04 1.18 1.12 1.17 1.13 32300.0 1.13
2020-11-03 1.17 1.12 1.12 1.13 56500.0 1.13
2020-11-02 1.14 1.09 1.09 1.1 35500.0 1.1
2020-10-30 1.1 1.08 1.09 1.09 28800.0 1.09
2020-10-29 1.11 1.09 1.11 1.09 13200.0 1.09
2020-10-28 1.12 1.09 1.12 1.09 35800.0 1.09
2020-10-27 1.13 1.11 1.11 1.12 14500.0 1.12
2020-10-26 1.23 1.09 1.23 1.1 95800.0 1.1
2020-10-23 1.25 1.2 1.25 1.23 23400.0 1.23
2020-10-22 1.28 1.17 1.19 1.26 296200.0 1.26
2020-10-21 1.28 1.18 1.28 1.18 51700.0 1.18
2020-10-20 1.29 1.24 1.24 1.25 96600.0 1.25
2020-10-19 1.4 1.14 1.22 1.22 682600.0 1.22
2020-10-16 1.26 1.14 1.16 1.19 173200.0 1.19
2020-10-15 1.18 1.1 1.1 1.17 59900.0 1.17
2020-10-14 1.17 1.08 1.09 1.15 85700.0 1.15
2020-10-13 1.29 1.06 1.24 1.09 184800.0 1.09
2020-10-12 1.43 1.06 1.07 1.19 994400.0 1.19
2020-10-09 1.09 1.07 1.09 1.08 26800.0 1.08
2020-10-08 1.09 1.07 1.09 1.09 5600.0 1.09
2020-10-07 1.12 1.1 1.12 1.1 6400.0 1.1
2020-10-06 1.13 1.11 1.13 1.11 1800.0 1.11
2020-10-05 1.13 1.09 1.1 1.11 11100.0 1.11
2020-10-02 1.14 1.09 1.1 1.1 17200.0 1.1
2020-10-01 1.13 1.11 1.11 1.13 4700.0 1.13
2020-09-30 1.13 1.09 1.12 1.11 18700.0 1.11
2020-09-29 1.17 1.09 1.13 1.13 78800.0 1.13
2020-09-28 1.21 1.08 1.15 1.15 239000.0 1.15
2020-09-25 1.11 1.06 1.06 1.1 34000.0 1.1
2020-09-24 1.09 1.06 1.07 1.07 22400.0 1.07
2020-09-23 1.09 1.07 1.09 1.08 4600.0 1.08
2020-09-22 1.12 1.06 1.07 1.07 8600.0 1.07
2020-09-21 1.08 1.06 1.08 1.06 3900.0 1.06
2020-09-18 1.08 1.06 1.08 1.06 12200.0 1.06
2020-09-17 1.1 1.07 1.09 1.09 6700.0 1.09
2020-09-16 1.12 1.08 1.1 1.12 7600.0 1.12
2020-09-15 1.11 1.07 1.11 1.1 13700.0 1.1
2020-09-14 1.09 1.06 1.08 1.09 11500.0 1.09
2020-09-11 1.09 1.06 1.08 1.06 22700.0 1.06
2020-09-10 1.09 1.07 1.08 1.07 26900.0 1.07
2020-09-09 1.14 1.07 1.11 1.09 9900.0 1.09
2020-09-08 1.14 1.07 1.09 1.14 17500.0 1.14
2020-09-04 1.11 1.07 1.09 1.1 27200.0 1.1
2020-09-03 1.15 1.06 1.13 1.11 32100.0 1.11
2020-09-02 1.18 1.12 1.12 1.13 17200.0 1.13
2020-09-01 1.18 1.1 1.16 1.17 43500.0 1.17
2020-08-31 1.2 1.11 1.2 1.12 22200.0 1.12
2020-08-28 1.27 1.11 1.11 1.2 250400.0 1.2
2020-08-27 1.09 1.06 1.08 1.06 13600.0 1.06
2020-08-26 1.11 1.08 1.08 1.1 19800.0 1.1
2020-08-25 1.13 1.09 1.09 1.09 3900.0 1.09
2020-08-24 1.17 1.08 1.1 1.08 27600.0 1.08
2020-08-21 1.2 1.09 1.2 1.13 22300.0 1.13
2020-08-20 1.14 1.06 1.06 1.14 17300.0 1.14
2020-08-19 1.21 1.1 1.2 1.1 51000.0 1.1
2020-08-18 1.27 1.12 1.16 1.19 176200.0 1.19
2020-08-17 1.16 1.09 1.09 1.14 18500.0 1.14
2020-08-14 1.19 1.05 1.19 1.1 54600.0 1.1
2020-08-13 1.22 1.07 1.07 1.1 33300.0 1.1
2020-08-12 1.24 1.05 1.24 1.1 50600.0 1.1
2020-08-11 1.28 1.15 1.16 1.15 34200.0 1.15
2020-08-10 1.27 1.21 1.25 1.21 18400.0 1.21
2020-08-07 1.28 1.2 1.27 1.26 17900.0 1.26
2020-08-06 1.31 1.24 1.26 1.27 34500.0 1.27
2020-08-05 1.33 1.23 1.24 1.3 36100.0 1.3
2020-08-04 1.39 1.21 1.39 1.27 82200.0 1.27
2020-08-03 1.4 1.02 1.12 1.37 387300.0 1.37
2020-07-31 1.09 1.01 1.06 1.06 26800.0 1.06
2020-07-30 1.11 1.01 1.02 1.05 46300.0 1.05
2020-07-29 1.14 1.04 1.14 1.07 69600.0 1.07
2020-07-28 1.18 1.1 1.11 1.12 8700.0 1.12
2020-07-27 1.26 1.13 1.17 1.14 13800.0 1.14
2020-07-24 1.24 1.08 1.24 1.16 28300.0 1.16
2020-07-23 1.39 1.2 1.2 1.25 19000.0 1.25
2020-07-22 1.35 1.17 1.29 1.29 38100.0 1.29
2020-07-21 1.36 1.31 1.34 1.31 43900.0 1.31
2020-07-20 1.7 1.31 1.7 1.38 111800.0 1.38
2020-07-17 1.76 1.59 1.76 1.71 70200.0 1.71
2020-07-16 1.87 1.52 1.52 1.7 848500.0 1.7
2020-07-15 1.59 1.52 1.59 1.52 25100.0 1.52
2020-07-14 1.59 1.48 1.54 1.58 85500.0 1.58
2020-07-13 1.54 1.39 1.48 1.46 84500.0 1.46
2020-07-10 1.6 1.43 1.49 1.44 179800.0 1.44
2020-07-09 1.5 1.45 1.5 1.49 67200.0 1.49
2020-07-08 1.49 1.35 1.37 1.48 57200.0 1.48
2020-07-07 1.42 1.35 1.36 1.37 48100.0 1.37
2020-07-06 1.4 1.3 1.3 1.36 49200.0 1.36
2020-07-02 1.39 1.3 1.3 1.31 46800.0 1.31
2020-07-01 1.4 1.18 1.25 1.31 95400.0 1.31
2020-06-30 1.27 1.16 1.16 1.26 40200.0 1.26
2020-06-29 1.25 1.15 1.15 1.17 46900.0 1.17
2020-06-26 1.18 1.12 1.12 1.15 43700.0 1.15
2020-06-25 1.25 1.11 1.22 1.23 72900.0 1.23
2020-06-24 1.3 1.14 1.14 1.25 80400.0 1.25
2020-06-23 1.22 1.14 1.19 1.17 57000.0 1.17
2020-06-22 1.17 0.97 1.0 1.14 115500.0 1.14
2020-06-19 1.03 0.95 0.96 0.95 52500.0 0.95
2020-06-18 1.13 0.93 1.08 1.0 113400.0 1.0
2020-06-17 1.3 1.11 1.26 1.12 141000.0 1.12
2020-06-16 1.8 1.12 1.33 1.12 1621800.0 1.12
2020-06-15 1.36 1.14 1.14 1.29 159200.0 1.29
2020-06-12 1.23 1.01 1.2 1.14 64200.0 1.14
2020-06-11 1.5 1.02 1.31 1.12 416100.0 1.12
2020-06-10 1.0 0.93 0.93 1.0 30500.0 1.0
2020-06-09 0.93 0.83 0.93 0.92 17100.0 0.92
2020-06-08 0.93 0.82 0.9 0.89 32600.0 0.89
2020-06-05 0.91 0.8 0.87 0.86 30000.0 0.86
2020-06-04 0.91 0.84 0.88 0.86 7900.0 0.86
2020-06-03 0.96 0.84 0.84 0.91 6600.0 0.91
2020-06-02 0.92 0.87 0.87 0.88 4100.0 0.88
2020-06-01 0.95 0.87 0.9 0.91 6200.0 0.91
2020-05-29 0.95 0.9 0.95 0.9 6200.0 0.9
2020-05-28 0.95 0.92 0.92 0.94 10100.0 0.94
2020-05-27 0.93 0.89 0.89 0.9 10100.0 0.9
2020-05-26 0.9 0.88 0.88 0.9 8000.0 0.9
2020-05-22 0.9 0.83 0.9 0.83 8600.0 0.83
2020-05-21 0.96 0.88 0.96 0.9 37700.0 0.9
2020-05-20 0.84 0.72 0.72 0.79 26000.0 0.79
2020-05-19 0.8 0.71 0.8 0.76 19500.0 0.76
2020-05-18 0.76 0.69 0.71 0.72 23200.0 0.72
2020-05-15 0.85 0.7 0.82 0.71 32700.0 0.71
2020-05-14 0.76 0.71 0.76 0.72 12900.0 0.72
2020-05-13 0.76 0.7 0.7 0.76 25600.0 0.76
2020-05-12 0.79 0.7 0.72 0.71 7900.0 0.71
2020-05-11 0.8 0.71 0.79 0.76 16600.0 0.76
2020-05-08 0.8 0.74 0.8 0.75 12700.0 0.75
2020-05-07 0.8 0.75 0.8 0.8 12000.0 0.8
2020-05-06 0.79 0.7 0.7 0.75 25300.0 0.75
2020-05-05 0.74 0.65 0.7 0.72 9700.0 0.72
2020-05-04 0.74 0.7 0.74 0.71 11300.0 0.71
2020-05-01 0.8 0.65 0.8 0.74 33100.0 0.74
2020-04-30 0.76 0.72 0.76 0.72 10700.0 0.72
2020-04-29 0.74 0.71 0.74 0.72 17200.0 0.72
2020-04-28 0.75 0.69 0.69 0.75 20200.0 0.75
2020-04-27 0.79 0.61 0.75 0.67 62800.0 0.67
2020-04-24 0.81 0.75 0.81 0.75 7100.0 0.75
2020-04-23 0.78 0.74 0.78 0.74 3900.0 0.74
2020-04-22 0.78 0.75 0.77 0.76 16500.0 0.76
2020-04-21 0.78 0.7 0.78 0.77 10300.0 0.77
2020-04-20 0.85 0.83 0.83 0.83 3000.0 0.83
2020-04-17 0.86 0.82 0.83 0.84 7600.0 0.84
2020-04-16 0.87 0.82 0.87 0.85 8200.0 0.85
2020-04-15 0.86 0.82 0.82 0.86 2700.0 0.86
2020-04-14 0.89 0.82 0.83 0.82 9100.0 0.82
2020-04-13 0.86 0.82 0.82 0.82 5700.0 0.82
2020-04-09 0.91 0.8 0.88 0.85 22300.0 0.85
2020-04-08 0.9 0.82 0.9 0.88 14200.0 0.88
2020-04-07 0.95 0.8 0.95 0.9 19100.0 0.9
2020-04-06 0.95 0.94 0.95 0.95 3500.0 0.95
2020-04-03 0.95 0.95 0.95 0.95 700.0 0.95
2020-04-02 0.95 0.91 0.95 0.92 5200.0 0.92
2020-04-01 1.01 0.94 0.95 0.95 1900.0 0.95
2020-03-31 0.95 0.9 0.9 0.95 8300.0 0.95
2020-03-30 1.0 0.88 0.88 0.95 6500.0 0.95
2020-03-27 1.02 0.95 1.02 0.96 4300.0 0.96
2020-03-26 1.0 0.9 0.95 1.0 11000.0 1.0
2020-03-25 0.96 0.8 0.81 0.91 8800.0 0.91
2020-03-24 1.06 0.75 0.86 0.86 6500.0 0.86
2020-03-23 0.9 0.8 0.9 0.84 9000.0 0.84
2020-03-20 1.1 0.75 0.75 0.9 9200.0 0.9
2020-03-19 0.76 0.7 0.72 0.74 7800.0 0.74
2020-03-18 0.93 0.7 0.85 0.73 23600.0 0.73
2020-03-17 0.93 0.85 0.89 0.91 20300.0 0.91
2020-03-16 0.91 0.85 0.85 0.85 16200.0 0.85
2020-03-13 0.97 0.86 0.9 0.86 16400.0 0.86
2020-03-12 1.0 0.9 0.96 0.9 35900.0 0.9
2020-03-11 0.97 0.96 0.96 0.96 35600.0 0.96
2020-03-10 1.02 0.96 0.98 0.98 9100.0 0.98
2020-03-09 1.03 0.97 1.0 0.97 23700.0 0.97
2020-03-06 1.01 0.96 0.96 1.0 8900.0 1.0
2020-03-05 1.0 0.96 1.0 0.96 2600.0 0.96
2020-03-04 1.08 0.96 0.97 1.0 23800.0 1.0
2020-03-03 1.01 0.97 0.99 0.98 40800.0 0.98
2020-03-02 1.0 0.98 1.0 0.98 13500.0 0.98
2020-02-28 1.07 0.95 1.02 1.03 45900.0 1.03
2020-02-27 1.13 1.05 1.13 1.06 35300.0 1.06
2020-02-26 1.18 1.05 1.18 1.13 24600.0 1.13
2020-02-25 1.24 1.05 1.05 1.14 87100.0 1.14
2020-02-24 1.17 1.02 1.06 1.05 36100.0 1.05
2020-02-21 1.22 1.11 1.22 1.11 17500.0 1.11
2020-02-20 1.3 1.17 1.22 1.24 29300.0 1.24
2020-02-19 1.32 1.1 1.3 1.17 29200.0 1.17
2020-02-18 1.62 1.17 1.17 1.29 71700.0 1.29