Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A Ordinary Shareのデータ

Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A Ordinary Share
ティッカー BEDU
国 China
上場年 2017.0
セクター Consumer Services

Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.59 6.4 6.4 6.54 44300.0 6.54
2021-02-12 6.39 6.24 6.33 6.38 22200.0 6.38
2021-02-11 6.42 6.21 6.42 6.34 39700.0 6.34
2021-02-10 6.47 6.36 6.47 6.39 30800.0 6.39
2021-02-09 6.49 6.34 6.35 6.42 24900.0 6.42
2021-02-08 6.4 6.3 6.36 6.38 22700.0 6.38
2021-02-05 6.64 6.27 6.64 6.36 43000.0 6.36
2021-02-04 6.25 6.01 6.07 6.11 12100.0 6.11
2021-02-03 6.28 6.09 6.11 6.1 14600.0 6.1
2021-02-02 6.11 5.98 6.02 6.04 11700.0 6.04
2021-02-01 6.19 5.8 6.02 5.98 26800.0 5.98
2021-01-29 6.16 5.86 5.9 6.04 37200.0 6.04
2021-01-28 6.11 5.94 6.11 5.94 13500.0 5.94
2021-01-27 6.28 5.98 6.08 6.05 17800.0 6.05
2021-01-26 6.43 6.08 6.43 6.14 29200.0 6.14
2021-01-25 6.4 6.09 6.14 6.2 29000.0 6.2
2021-01-22 6.42 6.12 6.3 6.18 30000.0 6.18
2021-01-21 6.64 6.22 6.45 6.33 178800.0 6.33
2021-01-20 6.6 5.97 6.14 6.22 169200.0 6.22
2021-01-19 6.03 5.84 5.91 6.03 22300.0 6.03
2021-01-15 5.94 5.76 5.79 5.83 21600.0 5.83
2021-01-14 5.93 5.66 5.75 5.66 30300.0 5.66
2021-01-13 5.74 5.63 5.68 5.66 69900.0 5.66
2021-01-12 5.93 5.72 5.9 5.77 24100.0 5.77
2021-01-11 5.92 5.77 5.85 5.92 15400.0 5.92
2021-01-08 5.95 5.69 5.75 5.85 17200.0 5.85
2021-01-07 5.82 5.74 5.77 5.75 14700.0 5.75
2021-01-06 5.91 5.78 5.82 5.84 13400.0 5.84
2021-01-05 5.95 5.74 5.78 5.78 15500.0 5.78
2021-01-04 5.96 5.68 5.84 5.84 32900.0 5.84
2020-12-31 5.88 5.72 5.84 5.76 21600.0 5.76
2020-12-30 5.98 5.84 5.9 5.84 12600.0 5.84
2020-12-29 5.97 5.81 5.9 5.9 2900.0 5.9
2020-12-28 6.0 5.82 5.83 5.96 11300.0 5.96
2020-12-24 6.0 5.67 5.87 5.84 7400.0 5.84
2020-12-23 6.08 5.9 6.01 5.9 53700.0 5.9
2020-12-22 6.12 5.89 6.12 6.0 19600.0 6.0
2020-12-21 6.12 6.02 6.03 6.12 9700.0 6.12
2020-12-18 6.26 6.01 6.08 6.15 23000.0 6.15
2020-12-17 6.26 6.01 6.16 6.01 24000.0 6.01
2020-12-16 6.17 6.06 6.08 6.08 23900.0 6.08
2020-12-15 6.2 6.03 6.2 6.1 22100.0 6.1
2020-12-14 6.34 6.08 6.25 6.08 9500.0 6.08
2020-12-11 6.25 6.13 6.14 6.25 20200.0 6.25
2020-12-10 6.24 6.04 6.09 6.12 14400.0 6.12
2020-12-09 6.19 6.0 6.0 6.09 5800.0 6.09
2020-12-08 6.26 6.0 6.21 6.0 42900.0 6.0
2020-12-07 6.2 6.13 6.13 6.2 4500.0 6.2
2020-12-04 6.19 6.07 6.11 6.11 16900.0 6.11
2020-12-03 6.15 5.91 6.1 6.15 72800.0 6.15
2020-12-02 6.4 6.01 6.4 6.1 67200.0 6.1
2020-12-01 6.53 6.27 6.53 6.35 41100.0 6.35
2020-11-30 6.63 6.42 6.63 6.46 21200.0 6.46
2020-11-27 6.66 6.54 6.66 6.63 9000.0 6.63
2020-11-25 6.68 6.42 6.68 6.58 18300.0 6.58
2020-11-24 6.6 6.38 6.54 6.5 11200.0 6.5
2020-11-23 6.56 6.37 6.5 6.56 9100.0 6.56
2020-11-20 6.63 6.45 6.56 6.47 13000.0 6.47
2020-11-19 6.65 6.37 6.65 6.5 12600.0 6.5
2020-11-18 6.8 6.3 6.48 6.62 23300.0 6.62
2020-11-17 6.5 6.29 6.36 6.44 34800.0 6.44
2020-11-16 6.55 6.26 6.41 6.54 19600.0 6.54
2020-11-13 6.41 6.24 6.24 6.41 11100.0 6.41
2020-11-12 6.86 6.24 6.6 6.24 43200.0 6.24
2020-11-11 6.83 6.5 6.5 6.5 36100.0 6.5
2020-11-10 6.5 6.36 6.4 6.46 6100.0 6.46
2020-11-09 6.49 6.36 6.36 6.46 7000.0 6.46
2020-11-06 6.36 6.22 6.25 6.22 10400.0 6.22
2020-11-05 6.34 6.23 6.34 6.28 21300.0 6.28
2020-11-04 6.35 6.26 6.33 6.27 6000.0 6.27
2020-11-03 6.43 6.21 6.26 6.43 16400.0 6.43
2020-11-02 6.41 6.17 6.17 6.25 9200.0 6.25
2020-10-30 6.41 6.13 6.41 6.17 8600.0 6.17
2020-10-29 6.36 6.3 6.33 6.33 2800.0 6.33
2020-10-28 6.34 6.1 6.34 6.33 17000.0 6.33
2020-10-27 6.53 6.33 6.53 6.39 5600.0 6.39
2020-10-26 6.37 6.27 6.34 6.31 4200.0 6.31
2020-10-23 6.51 6.3 6.44 6.48 30400.0 6.48
2020-10-22 6.56 6.36 6.45 6.39 13600.0 6.39
2020-10-21 6.61 6.33 6.55 6.4 19300.0 6.4
2020-10-20 6.56 6.4 6.43 6.53 23400.0 6.53
2020-10-19 6.58 6.41 6.5 6.47 30600.0 6.47
2020-10-16 6.64 6.46 6.55 6.54 21100.0 6.54
2020-10-15 6.64 6.4 6.48 6.46 24300.0 6.46
2020-10-14 6.78 6.47 6.69 6.55 34900.0 6.55
2020-10-13 6.59 6.37 6.45 6.51 18100.0 6.51
2020-10-12 6.62 6.36 6.45 6.45 34100.0 6.45
2020-10-09 6.63 6.31 6.43 6.49 63200.0 6.49
2020-10-08 6.59 6.2 6.2 6.53 30800.0 6.53
2020-10-07 6.7 6.03 6.52 6.03 69900.0 6.03
2020-10-06 6.67 6.51 6.67 6.51 48000.0 6.51
2020-10-05 6.71 6.57 6.68 6.57 28900.0 6.57
2020-10-02 6.68 6.43 6.55 6.58 34000.0 6.58
2020-10-01 6.64 6.33 6.37 6.59 82200.0 6.59
2020-09-30 6.91 6.18 6.78 6.39 72100.0 6.39
2020-09-29 7.01 6.75 6.81 6.77 12500.0 6.77
2020-09-28 6.96 6.83 6.87 6.89 8700.0 6.89
2020-09-25 7.05 6.65 6.7 6.79 26200.0 6.79
2020-09-24 7.07 6.69 7.04 6.83 33100.0 6.83
2020-09-23 7.26 6.85 6.93 7.15 48200.0 7.15
2020-09-22 7.0 6.51 6.56 7.0 57900.0 7.0
2020-09-21 6.63 6.51 6.58 6.61 23700.0 6.61
2020-09-18 6.74 6.6 6.71 6.6 16500.0 6.6
2020-09-17 6.81 6.64 6.81 6.75 13000.0 6.75
2020-09-16 6.92 6.64 6.64 6.92 9600.0 6.92
2020-09-15 6.76 6.6 6.74 6.6 16400.0 6.6
2020-09-14 6.74 6.61 6.62 6.65 5200.0 6.65
2020-09-11 6.64 6.55 6.55 6.57 16100.0 6.57
2020-09-10 6.77 6.5 6.65 6.5 23300.0 6.5
2020-09-09 6.73 6.6 6.62 6.66 15400.0 6.66
2020-09-08 6.73 6.48 6.48 6.63 12900.0 6.63
2020-09-04 6.72 6.51 6.55 6.55 35700.0 6.55
2020-09-03 6.82 6.6 6.8 6.6 48900.0 6.6
2020-09-02 7.2 6.81 7.2 6.82 77300.0 6.82
2020-09-01 7.92 7.54 7.78 7.57 57200.0 7.57
2020-08-31 7.76 7.58 7.63 7.76 48400.0 7.76
2020-08-28 7.81 7.37 7.45 7.69 91300.0 7.69
2020-08-27 7.67 7.38 7.49 7.43 76900.0 7.43
2020-08-26 7.81 7.48 7.77 7.59 57400.0 7.59
2020-08-25 7.85 7.56 7.75 7.71 34900.0 7.71
2020-08-24 7.86 7.67 7.86 7.76 16400.0 7.76
2020-08-21 7.9 7.51 7.52 7.78 83700.0 7.78
2020-08-20 7.63 7.53 7.58 7.57 59000.0 7.57
2020-08-19 7.88 7.67 7.88 7.67 46600.0 7.67
2020-08-18 7.94 7.46 7.46 7.84 56600.0 7.84
2020-08-17 7.72 7.46 7.67 7.46 51800.0 7.46
2020-08-14 7.87 7.49 7.87 7.63 118400.0 7.63
2020-08-13 7.82 7.53 7.53 7.82 56000.0 7.82
2020-08-12 7.72 7.5 7.5 7.55 50000.0 7.55
2020-08-11 7.77 7.2 7.2 7.55 56000.0 7.55
2020-08-10 7.66 7.08 7.59 7.15 154200.0 7.15
2020-08-07 7.73 7.45 7.5 7.63 91800.0 7.63
2020-08-06 7.75 7.45 7.66 7.62 93300.0 6.79
2020-08-05 7.72 7.46 7.55 7.65 73500.0 6.81
2020-08-04 7.57 7.4 7.4 7.48 28600.0 6.66
2020-08-03 7.47 7.07 7.18 7.4 32500.0 6.59
2020-07-31 7.38 7.18 7.26 7.18 27800.0 6.39
2020-07-30 7.57 7.3 7.43 7.3 43700.0 6.5
2020-07-29 7.7 7.4 7.43 7.45 60800.0 6.63
2020-07-28 7.68 7.32 7.53 7.36 90000.0 6.55
2020-07-27 7.75 7.52 7.75 7.62 39300.0 6.79
2020-07-24 7.86 7.51 7.86 7.62 31100.0 6.79
2020-07-23 8.4 7.49 8.36 7.79 144300.0 6.94
2020-07-22 8.7 8.37 8.7 8.5 33700.0 7.57
2020-07-21 8.78 8.23 8.23 8.7 66100.0 7.75
2020-07-20 8.3 8.06 8.16 8.22 86200.0 7.32
2020-07-17 8.38 8.05 8.32 8.09 22200.0 7.2
2020-07-16 8.49 8.3 8.33 8.37 35400.0 7.45
2020-07-15 8.49 8.28 8.3 8.43 29600.0 7.51
2020-07-14 8.29 8.01 8.19 8.2 81400.0 7.3
2020-07-13 8.4 8.22 8.26 8.26 48600.0 7.36
2020-07-10 8.31 8.12 8.24 8.2 16500.0 7.3
2020-07-09 8.29 7.99 8.23 8.16 81800.0 7.27
2020-07-08 8.37 8.07 8.37 8.21 59700.0 7.31
2020-07-07 8.5 7.98 8.21 8.5 59000.0 7.57
2020-07-06 8.41 8.08 8.12 8.17 122200.0 7.28
2020-07-02 8.16 7.88 8.13 7.88 14400.0 7.02
2020-07-01 8.12 7.91 7.98 7.99 26500.0 7.12
2020-06-30 7.97 7.78 7.89 7.86 40200.0 7.0
2020-06-29 7.94 7.71 7.76 7.82 42000.0 6.96
2020-06-26 7.84 7.66 7.73 7.76 38700.0 6.91
2020-06-25 7.92 7.73 7.8 7.77 41300.0 6.92
2020-06-24 8.21 7.76 8.21 7.8 15100.0 6.95
2020-06-23 8.43 8.12 8.42 8.16 29300.0 7.27
2020-06-22 8.61 8.07 8.07 8.61 33600.0 7.67
2020-06-19 8.11 7.93 7.93 8.07 20600.0 7.19
2020-06-18 8.02 7.86 7.9 7.93 9700.0 7.06
2020-06-17 8.1 7.78 7.85 7.9 72100.0 7.04
2020-06-16 8.07 7.72 8.0 7.85 65300.0 6.99
2020-06-15 7.95 7.56 7.75 7.84 96600.0 6.98
2020-06-12 8.07 7.5 8.07 7.8 41700.0 6.95
2020-06-11 7.85 7.61 7.71 7.67 63900.0 6.83
2020-06-10 8.47 8.01 8.46 8.07 41400.0 7.19
2020-06-09 8.59 8.04 8.59 8.48 32100.0 7.55
2020-06-08 8.78 7.69 7.72 8.59 138700.0 7.65
2020-06-05 7.95 7.48 7.48 7.82 26000.0 6.96
2020-06-04 7.7 7.45 7.57 7.47 18300.0 6.65
2020-06-03 7.72 7.31 7.31 7.6 21500.0 6.77
2020-06-02 7.53 7.38 7.48 7.46 12800.0 6.64
2020-06-01 7.67 7.31 7.31 7.5 39600.0 6.68
2020-05-29 7.31 6.9 7.12 7.31 67600.0 6.51
2020-05-28 7.69 7.21 7.66 7.27 29100.0 6.47
2020-05-27 7.66 7.49 7.5 7.57 36600.0 6.74
2020-05-26 7.46 6.94 7.14 7.43 34200.0 6.62
2020-05-22 7.06 6.56 6.91 6.87 105800.0 6.12
2020-05-21 7.12 6.93 7.03 7.07 34100.0 6.3
2020-05-20 7.14 6.92 6.92 7.05 81500.0 6.28
2020-05-19 7.11 6.87 6.92 6.99 56000.0 6.22
2020-05-18 7.11 6.72 6.98 6.86 62700.0 6.11
2020-05-15 6.99 6.73 6.99 6.77 22600.0 6.03
2020-05-14 6.93 6.63 6.63 6.88 26900.0 6.13
2020-05-13 6.96 6.56 6.65 6.85 21900.0 6.1
2020-05-12 7.04 6.6 7.01 6.6 38100.0 5.88
2020-05-11 7.13 6.77 7.0 7.12 43900.0 6.34
2020-05-08 6.93 6.36 6.36 6.93 61800.0 6.17
2020-05-07 6.36 6.2 6.2 6.36 10700.0 5.66
2020-05-06 6.4 6.2 6.26 6.21 14800.0 5.53
2020-05-05 6.39 6.26 6.32 6.29 21600.0 5.6
2020-05-04 6.56 6.11 6.56 6.15 60700.0 5.48
2020-05-01 6.73 6.27 6.65 6.35 29600.0 5.66
2020-04-30 6.88 6.7 6.87 6.75 20000.0 6.01
2020-04-29 6.77 6.55 6.68 6.67 77600.0 5.94
2020-04-28 6.6 6.41 6.43 6.45 46800.0 5.74
2020-04-27 6.5 6.25 6.39 6.38 39100.0 5.68
2020-04-24 6.34 6.07 6.32 6.07 19800.0 5.41
2020-04-23 6.59 6.17 6.38 6.17 17700.0 5.49
2020-04-22 6.4 6.11 6.34 6.11 28400.0 5.44
2020-04-21 6.57 6.15 6.57 6.22 25900.0 5.54
2020-04-20 6.5 6.28 6.38 6.44 34600.0 5.74
2020-04-17 6.73 6.37 6.58 6.5 49900.0 5.79
2020-04-16 6.81 6.32 6.52 6.35 47400.0 5.66
2020-04-15 6.8 6.59 6.6 6.64 20900.0 5.91
2020-04-14 6.89 6.77 6.77 6.86 24300.0 6.11
2020-04-13 6.89 6.71 6.89 6.72 23500.0 5.98
2020-04-09 6.91 6.65 6.7 6.85 39100.0 6.1
2020-04-08 6.82 6.5 6.6 6.74 19800.0 6.0
2020-04-07 6.89 6.51 6.85 6.56 42900.0 5.84
2020-04-06 6.78 6.57 6.72 6.73 13400.0 5.99
2020-04-03 6.78 6.47 6.55 6.51 22600.0 5.8
2020-04-02 6.84 6.44 6.47 6.57 49800.0 5.85
2020-04-01 6.66 6.43 6.66 6.6 26300.0 5.88
2020-03-31 6.76 6.5 6.5 6.73 25800.0 5.99
2020-03-30 6.69 6.33 6.33 6.48 25900.0 5.77
2020-03-27 6.5 6.26 6.5 6.38 72600.0 5.68
2020-03-26 6.67 6.39 6.41 6.5 93100.0 5.79
2020-03-25 6.66 6.09 6.09 6.39 43000.0 5.69
2020-03-24 6.26 5.71 5.71 6.18 83700.0 5.5
2020-03-23 5.9 5.51 5.59 5.71 65500.0 5.09
2020-03-20 6.09 5.57 5.79 5.57 63300.0 4.96
2020-03-19 6.17 5.61 6.15 5.68 68200.0 5.06
2020-03-18 6.31 5.7 6.26 6.21 57400.0 5.53
2020-03-17 6.56 6.31 6.31 6.41 28800.0 5.71
2020-03-16 6.67 6.22 6.45 6.28 35000.0 5.59
2020-03-13 6.99 6.61 6.93 6.99 52700.0 6.22
2020-03-12 7.51 6.66 7.51 6.66 127400.0 5.93
2020-03-11 7.96 7.7 7.85 7.86 49400.0 7.0
2020-03-10 8.1 7.86 8.1 7.94 37500.0 7.07
2020-03-09 8.09 7.75 8.07 7.96 43300.0 7.09
2020-03-06 8.34 8.21 8.24 8.28 32500.0 7.37
2020-03-05 8.45 8.21 8.33 8.38 19500.0 7.46
2020-03-04 8.45 8.2 8.3 8.45 56600.0 7.53
2020-03-03 8.35 8.11 8.34 8.24 57100.0 7.34
2020-03-02 8.33 8.1 8.12 8.32 51900.0 7.41
2020-02-28 8.4 8.03 8.3 8.12 55400.0 7.23
2020-02-27 8.56 8.4 8.56 8.4 64300.0 7.48
2020-02-26 8.78 8.47 8.47 8.57 89400.0 7.63
2020-02-25 8.86 8.47 8.8 8.48 77700.0 7.55
2020-02-24 8.99 8.73 8.96 8.77 33900.0 7.81
2020-02-21 9.09 8.88 8.91 8.96 61600.0 7.98
2020-02-20 9.14 8.95 8.95 8.97 29800.0 7.99
2020-02-19 9.14 8.93 8.93 8.95 35000.0 7.97
2020-02-18 9.05 8.88 8.88 8.98 31900.0 8.0