ATIF Holdings Limited Ordinary Sharesのデータ

ATIF Holdings Limited Ordinary Sharesの基本情報

名前 ATIF Holdings Limited Ordinary Shares
ティッカー ATIF
国 China
上場年 2019.0
セクター Consumer Services

ATIF Holdings Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.58 1.35 1.35 1.52 6535500.0 1.52
2021-02-12 1.43 1.24 1.24 1.34 4748400.0 1.34
2021-02-11 1.35 1.2 1.34 1.27 3758100.0 1.27
2021-02-10 1.37 1.16 1.34 1.32 6672300.0 1.32
2021-02-09 1.3 1.18 1.21 1.24 4431900.0 1.24
2021-02-08 1.22 1.14 1.14 1.2 1730000.0 1.2
2021-02-05 1.39 1.13 1.23 1.14 6584500.0 1.14
2021-02-04 1.15 1.1 1.14 1.12 1201000.0 1.12
2021-02-03 1.14 1.08 1.08 1.11 1348100.0 1.11
2021-02-02 1.09 1.06 1.09 1.07 1087800.0 1.07
2021-02-01 1.1 1.06 1.1 1.07 953100.0 1.07
2021-01-29 1.18 1.05 1.13 1.08 2959400.0 1.08
2021-01-28 1.25 1.09 1.25 1.11 4165300.0 1.11
2021-01-27 1.18 1.05 1.1 1.07 2768800.0 1.07
2021-01-26 1.26 1.13 1.18 1.25 2367000.0 1.25
2021-01-25 1.19 1.08 1.14 1.16 2239000.0 1.16
2021-01-22 1.25 1.1 1.2 1.13 2912000.0 1.13
2021-01-21 1.3 1.05 1.1 1.19 10167600.0 1.19
2021-01-20 1.13 1.01 1.02 1.08 2944000.0 1.08
2021-01-19 1.04 0.99 1.03 1.02 1979100.0 1.02
2021-01-15 1.08 0.97 1.04 1.04 1725300.0 1.04
2021-01-14 1.11 1.02 1.08 1.05 2655400.0 1.05
2021-01-13 1.18 1.03 1.08 1.14 6901900.0 1.14
2021-01-12 1.47 0.91 0.92 1.06 27098100.0 1.06
2021-01-11 0.94 0.9 0.91 0.92 863300.0 0.92
2021-01-08 0.95 0.9 0.95 0.92 1070600.0 0.92
2021-01-07 0.99 0.91 0.99 0.94 1335500.0 0.94
2021-01-06 1.14 0.9 1.05 0.95 8485000.0 0.95
2021-01-05 0.87 0.82 0.83 0.86 1715300.0 0.86
2021-01-04 0.98 0.83 0.92 0.87 3779000.0 0.87
2020-12-31 1.17 0.85 0.9 0.93 23191500.0 0.93
2020-12-30 1.04 0.92 0.99 0.93 3584200.0 0.93
2020-12-29 1.16 0.92 1.02 1.04 13298400.0 1.04
2020-12-28 2.17 0.75 0.83 1.06 206387200.0 1.06
2020-12-24 0.7 0.67 0.68 0.7 628700.0 0.7
2020-12-23 0.71 0.67 0.7 0.68 1747700.0 0.68
2020-12-22 0.72 0.7 0.7 0.7 404300.0 0.7
2020-12-21 0.71 0.69 0.7 0.71 225400.0 0.71
2020-12-18 0.73 0.7 0.71 0.72 293200.0 0.72
2020-12-17 0.74 0.7 0.71 0.73 499200.0 0.73
2020-12-16 0.72 0.69 0.72 0.72 167200.0 0.72
2020-12-15 0.72 0.65 0.71 0.72 432000.0 0.72
2020-12-14 0.74 0.7 0.72 0.71 307000.0 0.71
2020-12-11 0.74 0.69 0.74 0.71 343900.0 0.71
2020-12-10 0.73 0.7 0.73 0.71 453900.0 0.71
2020-12-09 0.74 0.68 0.73 0.71 465800.0 0.71
2020-12-08 0.75 0.72 0.75 0.73 334400.0 0.73
2020-12-07 0.76 0.73 0.76 0.75 279600.0 0.75
2020-12-04 0.79 0.74 0.74 0.75 449600.0 0.75
2020-12-03 0.76 0.73 0.76 0.74 329200.0 0.74
2020-12-02 0.76 0.73 0.75 0.76 367300.0 0.76
2020-12-01 0.76 0.71 0.75 0.74 515800.0 0.74
2020-11-30 0.79 0.76 0.78 0.76 791900.0 0.76
2020-11-27 0.8 0.77 0.8 0.8 466600.0 0.8
2020-11-25 0.8 0.75 0.79 0.8 871000.0 0.8
2020-11-24 0.82 0.76 0.82 0.78 1715300.0 0.78
2020-11-23 0.79 0.71 0.74 0.78 1967000.0 0.78
2020-11-20 0.75 0.69 0.7 0.74 2023400.0 0.74
2020-11-19 0.73 0.69 0.72 0.71 1211500.0 0.71
2020-11-18 0.84 0.7 0.78 0.72 8326700.0 0.72
2020-11-17 0.72 0.67 0.7 0.68 687500.0 0.68
2020-11-16 0.74 0.69 0.69 0.7 1085200.0 0.7
2020-11-13 0.69 0.68 0.68 0.68 925700.0 0.68
2020-11-12 0.73 0.67 0.69 0.7 2288700.0 0.7
2020-11-11 0.7 0.68 0.68 0.69 414700.0 0.69
2020-11-10 0.69 0.67 0.67 0.69 500800.0 0.69
2020-11-09 0.71 0.66 0.67 0.68 1426900.0 0.68
2020-11-06 0.69 0.66 0.68 0.67 1301400.0 0.67
2020-11-05 0.7 0.66 0.7 0.7 855800.0 0.7
2020-11-04 0.79 0.69 0.79 0.7 1722600.0 0.7
2020-11-03 0.85 0.76 0.82 0.76 3917400.0 0.76
2020-11-02 1.35 1.27 1.32 1.31 360700.0 1.31
2020-10-30 1.39 1.26 1.29 1.33 826900.0 1.33
2020-10-29 1.6 1.2 1.21 1.34 1529600.0 1.34
2020-10-28 1.3 1.14 1.16 1.23 609000.0 1.23
2020-10-27 1.27 1.12 1.18 1.21 481600.0 1.21
2020-10-26 1.24 1.15 1.22 1.19 430900.0 1.19
2020-10-23 1.26 1.2 1.23 1.22 326300.0 1.22
2020-10-22 1.31 1.18 1.3 1.29 1752700.0 1.29
2020-10-21 1.38 1.22 1.3 1.27 1518000.0 1.27
2020-10-20 1.52 1.26 1.52 1.39 7948100.0 1.39
2020-10-19 1.43 1.28 1.34 1.41 883400.0 1.41
2020-10-16 1.43 1.25 1.37 1.41 1025800.0 1.41
2020-10-15 1.54 1.21 1.4 1.35 6760900.0 1.35
2020-10-14 1.32 1.23 1.27 1.31 594400.0 1.31
2020-10-13 1.3 1.16 1.19 1.27 505300.0 1.27
2020-10-12 1.23 1.13 1.13 1.22 208800.0 1.22
2020-10-09 1.2 1.17 1.18 1.19 59400.0 1.19
2020-10-08 1.25 1.15 1.16 1.18 258600.0 1.18
2020-10-07 1.18 1.14 1.14 1.15 66800.0 1.15
2020-10-06 1.18 1.11 1.12 1.17 388100.0 1.17
2020-10-05 1.24 1.18 1.18 1.21 53500.0 1.21
2020-10-02 1.21 1.12 1.16 1.21 122100.0 1.21
2020-10-01 1.23 1.14 1.18 1.21 63300.0 1.21
2020-09-30 1.23 1.16 1.2 1.17 170400.0 1.17
2020-09-29 1.28 1.12 1.15 1.2 490600.0 1.2
2020-09-28 1.15 1.09 1.14 1.14 101300.0 1.14
2020-09-25 1.14 1.06 1.09 1.11 144100.0 1.11
2020-09-24 1.2 1.04 1.11 1.1 357800.0 1.1
2020-09-23 1.15 1.03 1.04 1.12 758900.0 1.12
2020-09-22 1.1 1.01 1.04 1.04 164400.0 1.04
2020-09-21 1.11 1.03 1.07 1.08 186400.0 1.08
2020-09-18 1.09 1.04 1.05 1.07 248600.0 1.07
2020-09-17 1.16 1.03 1.12 1.06 1573300.0 1.06
2020-09-16 1.13 1.08 1.11 1.09 89900.0 1.09
2020-09-15 1.14 1.08 1.08 1.13 143500.0 1.13
2020-09-14 1.16 1.05 1.13 1.11 230200.0 1.11
2020-09-11 1.18 1.1 1.11 1.12 59400.0 1.12
2020-09-10 1.14 1.08 1.08 1.12 100800.0 1.12
2020-09-09 1.15 1.1 1.1 1.11 72300.0 1.11
2020-09-08 1.17 1.01 1.05 1.15 290700.0 1.15
2020-09-04 1.16 1.06 1.14 1.1 220900.0 1.1
2020-09-03 1.14 1.03 1.04 1.13 276100.0 1.13
2020-09-02 1.09 1.0 1.07 1.05 178900.0 1.05
2020-09-01 1.12 1.04 1.12 1.07 234700.0 1.07
2020-08-31 1.18 1.1 1.11 1.11 286800.0 1.11
2020-08-28 1.17 1.06 1.17 1.15 311400.0 1.15
2020-08-27 1.23 1.11 1.19 1.18 516500.0 1.18
2020-08-26 1.27 1.05 1.1 1.19 1028000.0 1.19
2020-08-25 1.18 1.01 1.05 1.13 1503800.0 1.13
2020-08-24 2.04 1.1 1.4 1.24 15478400.0 1.24
2020-08-21 1.4 1.27 1.3 1.3 179400.0 1.3
2020-08-20 1.48 1.33 1.48 1.37 223400.0 1.37
2020-08-19 1.52 1.45 1.52 1.49 76700.0 1.49
2020-08-18 1.56 1.5 1.55 1.51 123800.0 1.51
2020-08-17 1.59 1.53 1.55 1.57 78100.0 1.57
2020-08-14 1.61 1.56 1.57 1.58 117500.0 1.58
2020-08-13 1.6 1.48 1.58 1.56 212200.0 1.56
2020-08-12 1.59 1.55 1.59 1.55 95200.0 1.55
2020-08-11 1.63 1.57 1.58 1.6 104800.0 1.6
2020-08-10 1.61 1.57 1.59 1.58 131500.0 1.58
2020-08-07 1.64 1.58 1.63 1.59 153900.0 1.59
2020-08-06 1.66 1.56 1.61 1.63 277500.0 1.63
2020-08-05 1.65 1.56 1.56 1.63 289300.0 1.63
2020-08-04 1.67 1.56 1.65 1.64 454800.0 1.64
2020-08-03 1.83 1.56 1.82 1.63 1507300.0 1.63
2020-07-31 1.71 1.63 1.71 1.65 75300.0 1.65
2020-07-30 1.75 1.66 1.69 1.68 135500.0 1.68
2020-07-29 1.72 1.69 1.69 1.69 71100.0 1.69
2020-07-28 1.76 1.66 1.74 1.69 156600.0 1.69
2020-07-27 1.79 1.65 1.76 1.66 261700.0 1.66
2020-07-24 1.8 1.75 1.79 1.78 65600.0 1.78
2020-07-23 1.98 1.76 1.84 1.79 659800.0 1.79
2020-07-22 1.87 1.8 1.86 1.87 93700.0 1.87
2020-07-21 1.91 1.83 1.85 1.84 204500.0 1.84
2020-07-20 1.96 1.81 1.85 1.87 599500.0 1.87
2020-07-17 1.9 1.85 1.86 1.88 154000.0 1.88
2020-07-16 2.03 1.75 1.83 1.88 1091900.0 1.88
2020-07-15 2.05 1.8 1.99 1.87 1623100.0 1.87
2020-07-14 1.82 1.68 1.81 1.76 129600.0 1.76
2020-07-13 1.89 1.82 1.88 1.82 120000.0 1.82
2020-07-10 1.97 1.85 1.86 1.89 235800.0 1.89
2020-07-09 1.89 1.83 1.87 1.88 219500.0 1.88
2020-07-08 1.96 1.86 1.9 1.87 237600.0 1.87
2020-07-07 1.96 1.86 1.93 1.9 116300.0 1.9
2020-07-06 1.98 1.88 1.92 1.96 279100.0 1.96
2020-07-02 1.94 1.85 1.93 1.91 254000.0 1.91
2020-07-01 1.93 1.82 1.87 1.89 175900.0 1.89
2020-06-30 1.95 1.76 1.81 1.89 887800.0 1.89
2020-06-29 1.9 1.82 1.87 1.84 191600.0 1.84
2020-06-26 2.13 1.77 1.88 1.9 1473400.0 1.9
2020-06-25 1.95 1.88 1.91 1.91 214800.0 1.91
2020-06-24 1.98 1.86 1.91 1.96 722700.0 1.96
2020-06-23 2.23 1.86 2.23 2.0 2532100.0 2.0
2020-06-22 2.13 1.96 2.09 2.05 340100.0 2.05
2020-06-19 2.25 2.01 2.06 2.08 1223300.0 2.08
2020-06-18 2.2 1.93 2.03 2.06 1375100.0 2.06
2020-06-17 2.17 1.88 1.94 1.99 1149800.0 1.99
2020-06-16 2.0 1.85 1.95 1.89 218100.0 1.89
2020-06-15 2.08 1.91 2.08 1.93 219400.0 1.93
2020-06-12 2.6 1.8 1.92 2.17 1138600.0 2.17
2020-06-11 2.75 1.95 2.6 1.98 854400.0 1.98
2020-06-10 2.35 1.98 2.01 2.13 515300.0 2.13
2020-06-09 2.04 1.95 2.0 2.03 155800.0 2.03
2020-06-08 2.23 1.96 2.14 2.0 812600.0 2.0
2020-06-05 1.98 1.83 1.95 1.93 118100.0 1.93
2020-06-04 1.94 1.88 1.9 1.92 108300.0 1.92
2020-06-03 1.95 1.82 1.91 1.87 60300.0 1.87
2020-06-02 1.95 1.85 1.9 1.93 60600.0 1.93
2020-06-01 1.95 1.78 1.95 1.9 308500.0 1.9
2020-05-29 1.8 1.74 1.77 1.76 27200.0 1.76
2020-05-28 1.86 1.76 1.77 1.77 16900.0 1.77
2020-05-27 1.82 1.75 1.77 1.76 41500.0 1.76
2020-05-26 1.95 1.74 1.92 1.74 47100.0 1.74
2020-05-22 1.93 1.75 1.75 1.88 46800.0 1.88
2020-05-21 2.06 1.76 1.99 1.79 103400.0 1.79
2020-05-20 2.1 1.95 1.95 2.05 165300.0 2.05
2020-05-19 1.92 1.7 1.7 1.92 441800.0 1.92
2020-05-18 1.79 1.67 1.68 1.72 13900.0 1.72
2020-05-15 1.8 1.63 1.63 1.72 50900.0 1.72
2020-05-14 1.7 1.6 1.66 1.7 19200.0 1.7
2020-05-13 1.88 1.62 1.88 1.69 44100.0 1.69
2020-05-12 1.86 1.67 1.75 1.75 55500.0 1.75
2020-05-11 1.84 1.65 1.65 1.8 131000.0 1.8
2020-05-08 1.73 1.64 1.65 1.73 39900.0 1.73
2020-05-07 1.75 1.61 1.62 1.71 135400.0 1.71
2020-05-06 1.78 1.56 1.59 1.69 275700.0 1.69
2020-05-05 1.71 1.57 1.67 1.67 47700.0 1.67
2020-05-04 1.8 1.55 1.68 1.72 239300.0 1.72
2020-05-01 1.85 1.7 1.85 1.77 136300.0 1.77
2020-04-30 1.88 1.73 1.83 1.76 77600.0 1.76
2020-04-29 1.95 1.82 1.95 1.88 105400.0 1.88
2020-04-28 2.1 1.88 2.03 1.95 268900.0 1.95
2020-04-27 1.97 1.83 1.95 1.88 90600.0 1.88
2020-04-24 1.98 1.83 1.92 1.88 68700.0 1.88
2020-04-23 2.02 1.77 1.99 1.95 270400.0 1.95
2020-04-22 3.65 2.02 3.6 2.12 4399800.0 2.12
2020-04-21 1.9 1.65 1.9 1.74 55900.0 1.74
2020-04-20 2.25 1.87 1.98 1.91 192300.0 1.91
2020-04-17 2.6 2.0 2.26 2.26 319700.0 2.26
2020-04-16 2.37 1.38 1.56 1.91 828200.0 1.91
2020-04-15 1.55 1.42 1.42 1.51 49800.0 1.51
2020-04-14 1.56 1.43 1.53 1.54 50100.0 1.54
2020-04-13 1.66 1.45 1.66 1.52 20200.0 1.52
2020-04-09 1.73 1.49 1.7 1.55 28700.0 1.55
2020-04-08 2.2 1.57 1.78 1.67 139500.0 1.67
2020-04-07 1.74 1.68 1.73 1.72 8900.0 1.72
2020-04-06 1.77 1.65 1.77 1.7 6800.0 1.7
2020-04-03 1.73 1.62 1.73 1.62 26800.0 1.62
2020-04-02 1.87 1.65 1.73 1.69 68700.0 1.69
2020-04-01 1.91 1.6 1.91 1.78 80100.0 1.78
2020-03-31 1.88 1.69 1.73 1.73 30900.0 1.73
2020-03-30 1.73 1.56 1.7 1.69 39600.0 1.69
2020-03-27 1.79 1.65 1.65 1.7 11300.0 1.7
2020-03-26 1.77 1.63 1.67 1.68 35600.0 1.68
2020-03-25 1.9 1.67 1.71 1.67 21800.0 1.67
2020-03-24 1.81 1.7 1.74 1.7 33800.0 1.7
2020-03-23 1.93 1.7 1.8 1.77 22100.0 1.77
2020-03-20 2.0 1.67 1.95 1.82 107600.0 1.82
2020-03-19 1.95 1.65 1.68 1.83 92500.0 1.83
2020-03-18 2.03 1.7 1.73 1.71 24900.0 1.71
2020-03-17 2.04 1.73 1.85 1.87 76000.0 1.87
2020-03-16 1.91 1.69 1.69 1.88 56900.0 1.88
2020-03-13 1.97 1.6 1.8 1.93 99600.0 1.93
2020-03-12 1.99 1.77 1.8 1.88 92500.0 1.88
2020-03-11 1.97 1.77 1.89 1.91 115300.0 1.91
2020-03-10 2.08 1.8 1.81 1.95 138400.0 1.95
2020-03-09 1.85 1.62 1.62 1.84 50500.0 1.84
2020-03-06 2.19 1.95 2.18 2.05 92900.0 2.05
2020-03-05 2.25 1.9 2.25 2.16 141500.0 2.16
2020-03-04 2.27 1.88 2.01 2.17 173000.0 2.17
2020-03-03 2.28 1.82 1.88 2.1 185100.0 2.1
2020-03-02 2.25 1.86 1.88 1.97 203600.0 1.97
2020-02-28 3.16 1.78 2.0 2.3 886300.0 2.3
2020-02-27 1.98 1.75 1.75 1.89 86300.0 1.89
2020-02-26 2.0 1.78 1.89 1.83 91800.0 1.83
2020-02-25 1.99 1.7 1.83 1.88 97700.0 1.88
2020-02-24 2.05 1.74 1.85 1.82 65400.0 1.82
2020-02-21 2.03 1.86 1.92 1.87 48400.0 1.87
2020-02-20 1.97 1.7 1.71 1.88 108900.0 1.88
2020-02-19 2.1 1.66 2.1 1.82 29700.0 1.82
2020-02-18 2.2 1.8 1.8 1.92 55800.0 1.92