Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary sharesのデータ

Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary sharesの基本情報

名前 Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary shares
ティッカー AMBO
China
上場年 nan
セクター Consumer Services

Ambow Education Holding Ltd. American Depository Shares each representing two Class A ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.35 2.99 2.99 3.25 446600.0 3.25
2021-02-12 3.79 3.06 3.5 3.23 3895300.0 3.23
2021-02-11 3.25 2.97 3.01 3.02 556600.0 3.02
2021-02-10 3.27 2.9 3.25 3.05 492000.0 3.05
2021-02-09 3.16 2.88 3.03 3.07 964900.0 3.07
2021-02-08 3.6 3.01 3.6 3.15 1041300.0 3.15
2021-02-05 5.68 2.9 4.08 3.03 14881900.0 3.03
2021-02-04 4.73 2.73 2.74 3.65 12461700.0 3.65
2021-02-03 2.79 2.53 2.64 2.69 257500.0 2.69
2021-02-02 2.63 2.49 2.63 2.54 135900.0 2.54
2021-02-01 2.66 2.46 2.51 2.6 304700.0 2.6
2021-01-29 2.95 2.32 2.32 2.47 2450800.0 2.47
2021-01-28 2.46 2.3 2.3 2.33 226700.0 2.33
2021-01-27 2.51 2.29 2.4 2.32 164700.0 2.32
2021-01-26 2.6 2.43 2.5 2.53 53800.0 2.53
2021-01-25 2.68 2.38 2.68 2.52 136900.0 2.52
2021-01-22 2.67 2.45 2.45 2.53 183500.0 2.53
2021-01-21 2.62 2.45 2.52 2.55 140300.0 2.55
2021-01-20 2.76 2.49 2.71 2.52 648600.0 2.52
2021-01-19 2.84 2.42 2.48 2.74 736600.0 2.74
2021-01-15 2.58 2.37 2.58 2.41 199900.0 2.41
2021-01-14 2.59 2.43 2.45 2.5 278400.0 2.5
2021-01-13 2.72 2.41 2.5 2.45 557400.0 2.45
2021-01-12 2.51 2.38 2.45 2.5 305600.0 2.5
2021-01-11 2.6 2.38 2.42 2.44 261800.0 2.44
2021-01-08 2.59 2.37 2.45 2.5 737600.0 2.5
2021-01-07 2.41 2.2 2.22 2.36 408800.0 2.36
2021-01-06 2.31 2.16 2.17 2.18 314400.0 2.18
2021-01-05 2.3 2.1 2.19 2.17 264900.0 2.17
2021-01-04 2.16 2.08 2.11 2.09 161000.0 2.09
2020-12-31 2.28 2.05 2.11 2.17 406700.0 2.17
2020-12-30 2.25 2.05 2.12 2.11 564900.0 2.11
2020-12-29 2.42 2.08 2.36 2.13 931000.0 2.13
2020-12-28 2.35 2.07 2.09 2.21 487900.0 2.21
2020-12-24 2.1 1.98 2.03 2.05 114500.0 2.05
2020-12-23 2.13 1.95 2.11 2.03 214600.0 2.03
2020-12-22 2.16 2.06 2.13 2.07 129300.0 2.07
2020-12-21 2.16 2.03 2.07 2.14 80000.0 2.14
2020-12-18 2.25 2.05 2.24 2.17 195000.0 2.17
2020-12-17 2.33 2.2 2.32 2.28 162200.0 2.28
2020-12-16 2.53 2.25 2.53 2.34 107400.0 2.34
2020-12-15 2.43 2.27 2.43 2.3 184000.0 2.3
2020-12-14 2.35 2.25 2.34 2.29 92200.0 2.29
2020-12-11 2.43 2.27 2.42 2.35 54400.0 2.35
2020-12-10 2.45 2.27 2.37 2.45 86200.0 2.45
2020-12-09 2.43 2.25 2.39 2.31 111100.0 2.31
2020-12-08 2.44 2.3 2.39 2.33 171000.0 2.33
2020-12-07 2.53 2.34 2.53 2.42 257700.0 2.42
2020-12-04 2.76 2.52 2.69 2.61 327600.0 2.61
2020-12-03 2.77 2.21 2.21 2.68 640100.0 2.68
2020-12-02 2.39 2.23 2.35 2.39 104100.0 2.39
2020-12-01 2.49 2.25 2.47 2.33 301200.0 2.33
2020-11-30 2.58 2.31 2.58 2.49 332800.0 2.49
2020-11-27 2.53 2.36 2.53 2.47 232700.0 2.47
2020-11-25 2.8 2.4 2.47 2.56 1452300.0 2.56
2020-11-24 2.34 2.2 2.25 2.24 221700.0 2.24
2020-11-23 2.37 2.13 2.28 2.25 208200.0 2.25
2020-11-20 2.26 2.14 2.16 2.23 177100.0 2.23
2020-11-19 2.49 2.11 2.4 2.22 984100.0 2.22
2020-11-18 2.4 2.15 2.17 2.29 764000.0 2.29
2020-11-17 2.18 2.04 2.04 2.11 443300.0 2.11
2020-11-16 2.22 2.1 2.2 2.13 205600.0 2.13
2020-11-13 2.25 2.15 2.25 2.22 230200.0 2.22
2020-11-12 2.25 2.06 2.1 2.24 771000.0 2.24
2020-11-11 2.09 2.02 2.05 2.07 196100.0 2.07
2020-11-10 2.15 1.98 2.11 2.04 340000.0 2.04
2020-11-09 2.26 2.01 2.17 2.08 393800.0 2.08
2020-11-06 2.35 1.97 2.02 2.29 1657700.0 2.29
2020-11-05 2.08 1.95 1.95 2.04 278500.0 2.04
2020-11-04 2.23 2.01 2.22 2.05 419100.0 2.05
2020-11-03 3.03 2.06 3.03 2.2 6547900.0 2.2
2020-11-02 2.68 2.56 2.68 2.65 5700.0 2.65
2020-10-30 2.82 2.62 2.76 2.67 15900.0 2.67
2020-10-29 3.01 2.77 2.92 2.77 22100.0 2.77
2020-10-28 3.05 2.85 2.94 2.87 18800.0 2.87
2020-10-27 3.04 2.94 3.01 3.02 9700.0 3.02
2020-10-26 3.17 2.92 3.12 3.02 29000.0 3.02
2020-10-23 3.27 3.15 3.15 3.2 18700.0 3.2
2020-10-22 3.4 3.11 3.2 3.2 61900.0 3.2
2020-10-21 3.56 3.17 3.3 3.22 316700.0 3.22
2020-10-20 3.62 3.3 3.37 3.32 211700.0 3.32
2020-10-19 3.68 3.4 3.6 3.46 23600.0 3.46
2020-10-16 3.58 3.34 3.36 3.48 81700.0 3.48
2020-10-15 3.4 3.26 3.26 3.4 16700.0 3.4
2020-10-14 3.45 3.28 3.32 3.35 40700.0 3.35
2020-10-13 3.6 3.31 3.47 3.39 202700.0 3.39
2020-10-12 3.85 3.45 3.74 3.58 440000.0 3.58
2020-10-09 3.95 3.47 3.85 3.64 151100.0 3.64
2020-10-08 4.06 3.8 3.99 3.92 124600.0 3.92
2020-10-07 4.09 3.95 3.95 4.0 104700.0 4.0
2020-10-06 4.09 3.83 3.83 3.96 100800.0 3.96
2020-10-05 4.04 3.76 3.76 3.92 92700.0 3.92
2020-10-02 4.2 3.82 3.93 4.09 238600.0 4.09
2020-10-01 4.05 3.58 3.95 3.95 480100.0 3.95
2020-09-30 5.35 4.13 5.26 5.05 1291800.0 5.05
2020-09-29 5.0 3.07 3.17 4.85 2921800.0 4.85
2020-09-28 6.43 2.31 2.31 4.09 25780000.0 4.09
2020-09-25 1.81 1.71 1.71 1.81 8800.0 1.81
2020-09-24 1.74 1.63 1.7 1.74 13300.0 1.74
2020-09-23 1.78 1.65 1.76 1.69 9900.0 1.69
2020-09-22 1.98 1.74 1.93 1.81 28000.0 1.81
2020-09-21 1.84 1.7 1.71 1.83 20900.0 1.83
2020-09-18 1.77 1.7 1.72 1.7 6600.0 1.7
2020-09-17 1.89 1.66 1.67 1.78 22700.0 1.78
2020-09-16 1.98 1.77 1.77 1.85 9300.0 1.85
2020-09-15 2.02 1.86 1.93 1.89 27400.0 1.89
2020-09-14 1.97 1.84 1.97 1.84 20500.0 1.84
2020-09-11 2.06 1.91 1.91 1.96 9900.0 1.96
2020-09-10 1.95 1.87 1.9 1.94 10500.0 1.94
2020-09-09 1.99 1.87 1.99 1.88 30800.0 1.88
2020-09-08 1.97 1.71 1.77 1.97 25100.0 1.97
2020-09-04 2.03 1.75 2.03 1.86 39000.0 1.86
2020-09-03 2.15 1.9 2.1 2.03 39400.0 2.03
2020-09-02 2.49 2.14 2.49 2.18 79300.0 2.18
2020-09-01 2.74 2.18 2.74 2.3 113200.0 2.3
2020-08-31 2.66 2.42 2.42 2.65 81800.0 2.65
2020-08-28 2.65 2.5 2.5 2.57 37300.0 2.57
2020-08-27 2.63 2.5 2.51 2.52 97500.0 2.52
2020-08-26 2.68 2.55 2.66 2.6 122700.0 2.6
2020-08-25 2.77 2.58 2.67 2.72 53400.0 2.72
2020-08-24 2.8 2.48 2.48 2.68 58100.0 2.68
2020-08-21 2.81 2.55 2.63 2.57 87300.0 2.57
2020-08-20 3.24 2.54 3.17 2.6 194500.0 2.6
2020-08-19 3.4 3.02 3.1 3.16 172100.0 3.16
2020-08-18 3.5 2.8 2.8 3.05 379600.0 3.05
2020-08-17 3.01 2.65 2.65 2.98 104800.0 2.98
2020-08-14 2.83 2.6 2.76 2.72 51600.0 2.72
2020-08-13 2.98 2.46 2.63 2.85 102300.0 2.85
2020-08-12 2.91 2.61 2.74 2.69 95500.0 2.69
2020-08-11 2.94 2.68 2.94 2.91 122700.0 2.91
2020-08-10 2.99 2.7 2.95 2.99 163500.0 2.99
2020-08-07 3.4 2.8 3.4 3.04 2104500.0 3.04
2020-08-06 2.72 2.56 2.65 2.69 117400.0 2.69
2020-08-05 2.8 2.52 2.53 2.75 215200.0 2.75
2020-08-04 2.85 2.35 2.7 2.81 599800.0 2.81
2020-08-03 4.81 2.52 2.85 3.1 11467900.0 3.1
2020-07-31 2.31 2.13 2.22 2.2 17500.0 2.2
2020-07-30 2.41 2.07 2.22 2.28 88400.0 2.28
2020-07-29 2.54 2.17 2.36 2.24 119000.0 2.24
2020-07-28 2.5 2.21 2.39 2.4 60300.0 2.4
2020-07-27 2.87 2.38 2.87 2.44 133900.0 2.44
2020-07-24 3.0 2.66 2.84 2.81 166200.0 2.81
2020-07-23 3.41 2.72 2.85 3.16 448100.0 3.16
2020-07-22 2.75 2.47 2.7 2.59 180200.0 2.59
2020-07-21 2.79 2.43 2.79 2.5 111300.0 2.5
2020-07-20 2.89 2.52 2.89 2.6 202400.0 2.6
2020-07-17 2.99 2.36 2.6 2.71 741300.0 2.71
2020-07-16 2.6 1.9 1.91 2.36 394400.0 2.36
2020-07-15 2.05 1.9 2.05 1.9 34800.0 1.9
2020-07-14 2.18 2.0 2.1 2.07 21700.0 2.07
2020-07-13 2.25 1.95 2.12 2.1 84100.0 2.1
2020-07-10 2.5 1.92 2.19 2.02 556000.0 2.02
2020-07-09 2.19 1.76 2.08 1.92 112700.0 1.92
2020-07-08 2.41 2.06 2.25 2.13 107500.0 2.13
2020-07-07 2.09 1.73 1.76 2.09 102200.0 2.09
2020-07-06 2.01 1.66 2.01 1.8 13300.0 1.8
2020-07-02 1.89 1.69 1.8 1.77 17400.0 1.77
2020-07-01 1.82 1.71 1.75 1.79 7700.0 1.79
2020-06-30 1.84 1.67 1.7 1.78 9200.0 1.78
2020-06-29 1.91 1.65 1.69 1.69 14000.0 1.69
2020-06-26 1.86 1.65 1.78 1.72 10800.0 1.72
2020-06-25 1.85 1.67 1.76 1.78 18200.0 1.78
2020-06-24 2.04 1.75 1.87 1.78 83700.0 1.78
2020-06-23 1.9 1.79 1.81 1.87 42700.0 1.87
2020-06-22 2.21 1.8 2.16 1.84 59800.0 1.84
2020-06-19 2.3 2.06 2.06 2.19 31000.0 2.19
2020-06-18 2.22 2.0 2.12 2.13 23000.0 2.13
2020-06-17 2.21 2.0 2.1 2.15 62600.0 2.15
2020-06-16 2.8 2.0 2.0 2.11 681400.0 2.11
2020-06-15 2.34 2.02 2.18 2.19 75000.0 2.19
2020-06-12 2.39 2.06 2.18 2.26 285200.0 2.26
2020-06-11 3.22 2.03 2.67 2.26 5758200.0 2.26
2020-06-10 1.75 1.63 1.71 1.7 58500.0 1.7
2020-06-09 1.75 1.57 1.7 1.71 58500.0 1.71
2020-06-08 1.62 1.45 1.5 1.54 84500.0 1.54
2020-06-05 1.51 1.41 1.48 1.42 49600.0 1.42
2020-06-04 1.6 1.46 1.5 1.5 63800.0 1.5
2020-06-03 1.65 1.46 1.5 1.52 23500.0 1.52
2020-06-02 1.6 1.51 1.6 1.52 13300.0 1.52
2020-06-01 1.64 1.56 1.62 1.6 17400.0 1.6
2020-05-29 1.79 1.64 1.75 1.64 15400.0 1.64
2020-05-28 1.87 1.64 1.69 1.65 33400.0 1.65
2020-05-27 2.04 1.64 2.04 1.9 17700.0 1.9
2020-05-26 2.22 2.04 2.18 2.04 4600.0 2.04
2020-05-22 2.22 2.22 2.22 2.22 300.0 2.22
2020-05-21 2.4 2.24 2.4 2.24 5500.0 2.24
2020-05-20 2.47 2.15 2.47 2.15 2000.0 2.15
2020-05-19 2.31 2.05 2.05 2.31 800.0 2.31
2020-05-18 2.5 2.3 2.5 2.3 2800.0 2.3
2020-05-15 2.4 2.39 2.39 2.4 600.0 2.4
2020-05-14 2.4 2.22 2.22 2.4 800.0 2.4
2020-05-13 2.42 2.03 2.31 2.4 6700.0 2.4
2020-05-12 2.5 2.4 2.48 2.48 1500.0 2.48
2020-05-11 2.62 2.54 2.55 2.61 1100.0 2.61
2020-05-08 2.73 2.52 2.73 2.62 17800.0 2.62
2020-05-07 3.1 2.03 2.4 3.1 34700.0 3.1
2020-05-06 2.45 2.02 2.02 2.45 6500.0 2.45
2020-05-05 2.25 2.02 2.25 2.06 4900.0 2.06
2020-05-04 2.2 2.2 2.2 2.2 0.0 2.2
2020-05-01 2.2 2.0 2.0 2.2 1000.0 2.2
2020-04-30 2.35 2.1 2.1 2.16 5300.0 2.16
2020-04-29 2.5 2.06 2.06 2.38 8900.0 2.38
2020-04-28 2.4 2.29 2.29 2.35 11300.0 2.35
2020-04-27 2.34 2.14 2.34 2.23 3700.0 2.23
2020-04-24 2.28 1.97 2.18 2.05 17300.0 2.05
2020-04-23 2.49 1.51 1.51 2.23 53200.0 2.23
2020-04-22 1.85 1.7 1.7 1.85 400.0 1.85
2020-04-21 1.83 1.6 1.71 1.6 2900.0 1.6
2020-04-20 1.93 1.93 1.93 1.93 0.0 1.93
2020-04-17 1.93 1.82 1.82 1.93 1200.0 1.93
2020-04-16 2.05 2.01 2.05 2.01 800.0 2.01
2020-04-15 2.05 2.05 2.05 2.05 0.0 2.05
2020-04-14 2.05 1.72 1.73 2.05 5700.0 2.05
2020-04-13 2.05 1.8 2.0 2.05 4900.0 2.05
2020-04-09 2.0 1.78 1.78 2.0 1800.0 2.0
2020-04-08 2.01 1.85 1.85 2.01 900.0 2.01
2020-04-07 1.99 1.92 1.99 1.95 4200.0 1.95
2020-04-06 1.9 1.79 1.8 1.9 1700.0 1.9
2020-04-03 1.6 1.55 1.6 1.6 2600.0 1.6
2020-04-02 1.81 1.68 1.81 1.68 900.0 1.68
2020-04-01 1.9 1.9 1.9 1.9 0.0 1.9
2020-03-31 1.9 1.74 1.88 1.9 800.0 1.9
2020-03-30 1.57 1.57 1.57 1.57 0.0 1.57
2020-03-27 1.75 1.41 1.75 1.57 4600.0 1.57
2020-03-26 1.99 1.84 1.84 1.99 400.0 1.99
2020-03-25 1.99 1.99 1.99 1.99 900.0 1.99
2020-03-24 2.05 2.05 2.05 2.05 300.0 2.05
2020-03-23 2.05 2.04 2.05 2.05 1600.0 2.05
2020-03-20 2.07 1.66 1.66 1.87 12300.0 1.87
2020-03-19 1.5 1.35 1.5 1.44 1900.0 1.44
2020-03-18 1.98 1.19 1.39 1.61 28000.0 1.61
2020-03-17 1.77 1.73 1.74 1.73 1200.0 1.73
2020-03-16 2.03 1.1 1.5 2.03 9500.0 2.03
2020-03-13 2.05 1.66 2.05 1.93 12000.0 1.93
2020-03-12 2.01 1.89 1.89 1.99 1600.0 1.99
2020-03-11 2.25 1.81 2.12 2.2 19800.0 2.2
2020-03-10 2.24 2.11 2.11 2.24 600.0 2.24
2020-03-09 2.4 2.3 2.4 2.35 2200.0 2.35
2020-03-06 2.64 2.4 2.64 2.51 4800.0 2.51
2020-03-05 2.64 2.52 2.52 2.64 2500.0 2.64
2020-03-04 2.86 2.52 2.52 2.58 1600.0 2.58
2020-03-03 2.95 2.65 2.66 2.65 6400.0 2.65
2020-03-02 3.25 2.75 3.19 2.75 7900.0 2.75
2020-02-28 3.25 2.6 3.25 2.89 17100.0 2.89
2020-02-27 3.34 3.03 3.03 3.29 20800.0 3.29
2020-02-26 3.43 2.95 2.95 3.17 25800.0 3.17
2020-02-25 3.64 2.83 3.2 2.95 45100.0 2.95
2020-02-24 3.36 1.99 2.32 3.13 32100.0 3.13
2020-02-21 2.32 2.16 2.2 2.32 1300.0 2.32
2020-02-20 2.29 2.08 2.08 2.29 600.0 2.29
2020-02-19 2.22 2.0 2.07 2.21 15600.0 2.21
2020-02-18 2.3 2.3 2.3 2.3 200.0 2.3