Code Chain New Continent Limited Common Stockのデータ

Code Chain New Continent Limited Common Stockの基本情報

名前 Code Chain New Continent Limited Common Stock
ティッカー CCNC
China
上場年 2015.0
セクター Consumer Durables

Code Chain New Continent Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.99 7.11 7.37 8.53 1615500.0 8.53
2021-02-12 8.35 5.03 5.04 6.75 16199500.0 6.75
2021-02-11 4.98 4.01 4.28 4.97 551700.0 4.97
2021-02-10 4.21 3.62 4.08 3.83 492700.0 3.83
2021-02-09 4.82 3.73 4.76 4.05 1459700.0 4.05
2021-02-08 3.97 3.08 3.16 3.87 1116900.0 3.87
2021-02-05 3.23 2.84 2.96 2.9 572000.0 2.9
2021-02-04 2.95 2.71 2.84 2.86 773500.0 2.86
2021-02-03 2.59 2.35 2.4 2.52 477900.0 2.52
2021-02-02 2.7 2.3 2.52 2.51 1010000.0 2.51
2021-02-01 2.38 2.06 2.16 2.37 592400.0 2.37
2021-01-29 2.35 1.96 2.12 2.12 322300.0 2.12
2021-01-28 2.2 1.92 2.09 2.06 505100.0 2.06
2021-01-27 2.18 2.07 2.09 2.13 203100.0 2.13
2021-01-26 2.2 2.03 2.1 2.12 244500.0 2.12
2021-01-25 2.2 2.0 2.18 2.03 360400.0 2.03
2021-01-22 2.05 1.88 1.9 2.03 147000.0 2.03
2021-01-21 2.04 1.9 1.95 1.91 212700.0 1.91
2021-01-20 2.1 1.95 2.06 2.0 194100.0 2.0
2021-01-19 2.17 2.07 2.07 2.1 137400.0 2.1
2021-01-15 2.32 2.06 2.24 2.06 167800.0 2.06
2021-01-14 2.42 2.21 2.31 2.32 388400.0 2.32
2021-01-13 2.37 2.2 2.3 2.31 192500.0 2.31
2021-01-12 2.37 2.14 2.19 2.28 401400.0 2.28
2021-01-11 2.28 2.06 2.09 2.19 613000.0 2.19
2021-01-08 2.85 2.37 2.78 2.55 1019400.0 2.55
2021-01-07 3.3 2.34 2.45 2.79 3599300.0 2.79
2021-01-06 2.65 2.08 2.39 2.23 1195500.0 2.23
2021-01-05 2.2 1.96 2.05 2.2 1007200.0 2.2
2021-01-04 2.5 1.79 1.99 2.24 1722600.0 2.24
2020-12-31 2.1 1.66 1.66 1.94 951800.0 1.94
2020-12-30 1.72 1.61 1.68 1.65 136300.0 1.65
2020-12-29 1.68 1.58 1.67 1.64 67200.0 1.64
2020-12-28 1.87 1.67 1.81 1.72 220500.0 1.72
2020-12-24 1.75 1.61 1.62 1.73 168100.0 1.73
2020-12-23 1.66 1.5 1.59 1.64 130700.0 1.64
2020-12-22 1.61 1.51 1.61 1.52 96000.0 1.52
2020-12-21 1.61 1.56 1.6 1.6 72100.0 1.6
2020-12-18 1.62 1.54 1.62 1.58 141100.0 1.58
2020-12-17 1.75 1.54 1.68 1.63 419000.0 1.63
2020-12-16 2.08 1.72 2.05 1.82 1053900.0 1.82
2020-12-15 1.96 1.46 1.55 1.91 1378100.0 1.91
2020-12-14 1.65 1.52 1.59 1.56 202200.0 1.56
2020-12-11 1.64 1.55 1.63 1.62 92900.0 1.62
2020-12-10 1.8 1.57 1.62 1.64 133000.0 1.64
2020-12-09 1.7 1.63 1.66 1.66 103700.0 1.66
2020-12-08 1.74 1.63 1.71 1.69 227700.0 1.69
2020-12-07 1.8 1.62 1.8 1.71 246700.0 1.71
2020-12-04 1.84 1.57 1.66 1.76 328700.0 1.76
2020-12-03 1.65 1.56 1.6 1.61 41500.0 1.61
2020-12-02 1.6 1.51 1.57 1.54 51700.0 1.54
2020-12-01 1.77 1.56 1.77 1.61 45500.0 1.61
2020-11-30 1.69 1.6 1.61 1.69 71200.0 1.69
2020-11-27 1.66 1.6 1.63 1.62 31800.0 1.62
2020-11-25 1.66 1.6 1.62 1.63 33700.0 1.63
2020-11-24 1.67 1.54 1.63 1.58 103400.0 1.58
2020-11-23 1.73 1.61 1.68 1.65 78100.0 1.65
2020-11-20 1.78 1.6 1.7 1.67 90000.0 1.67
2020-11-19 1.77 1.67 1.68 1.74 126200.0 1.74
2020-11-18 1.78 1.63 1.73 1.68 229400.0 1.68
2020-11-17 1.98 1.68 1.86 1.73 644600.0 1.73
2020-11-16 2.0 1.61 1.64 1.78 1448400.0 1.78
2020-11-13 1.69 1.61 1.61 1.64 27700.0 1.64
2020-11-12 1.68 1.59 1.59 1.68 27700.0 1.68
2020-11-11 1.7 1.55 1.61 1.67 64000.0 1.67
2020-11-10 1.76 1.62 1.75 1.68 82000.0 1.68
2020-11-09 1.9 1.75 1.9 1.75 49100.0 1.75
2020-11-06 2.02 1.87 1.88 1.91 73900.0 1.91
2020-11-05 2.1 1.85 1.85 1.97 121500.0 1.97
2020-11-04 1.98 1.74 1.74 1.89 123700.0 1.89
2020-11-03 1.9 1.71 1.71 1.83 81700.0 1.83
2020-11-02 1.82 1.65 1.65 1.77 56300.0 1.77
2020-10-30 1.79 1.59 1.63 1.73 54300.0 1.73
2020-10-29 1.77 1.6 1.75 1.7 74200.0 1.7
2020-10-28 1.87 1.7 1.75 1.8 127600.0 1.8
2020-10-27 1.79 1.65 1.72 1.77 133200.0 1.77
2020-10-26 1.82 1.52 1.67 1.78 180700.0 1.78
2020-10-23 1.98 1.51 1.51 1.79 459500.0 1.79
2020-10-22 1.66 1.34 1.34 1.65 341000.0 1.65
2020-10-21 1.71 1.39 1.47 1.58 871400.0 1.58
2020-10-20 1.87 1.34 1.85 1.87 2555300.0 1.87
2020-10-19 4.1 1.95 3.0 2.29 30399600.0 2.29
2020-10-16 2.0 0.82 0.82 1.1 3717700.0 1.1
2020-10-15 0.83 0.77 0.77 0.82 4300.0 0.82
2020-10-14 0.84 0.76 0.84 0.77 15800.0 0.77
2020-10-13 0.89 0.75 0.8 0.76 29700.0 0.76
2020-10-12 0.89 0.73 0.81 0.76 21900.0 0.76
2020-10-09 0.91 0.73 0.91 0.88 3500.0 0.88
2020-10-08 0.85 0.73 0.78 0.8 11200.0 0.8
2020-10-07 0.85 0.71 0.85 0.84 34500.0 0.84
2020-10-06 0.9 0.7 0.74 0.83 31400.0 0.83
2020-10-05 0.91 0.8 0.91 0.91 7300.0 0.91
2020-10-02 0.9 0.86 0.89 0.86 9200.0 0.86
2020-10-01 0.89 0.89 0.89 0.89 500.0 0.89
2020-09-30 0.9 0.9 0.9 0.9 5700.0 0.9
2020-09-29 0.9 0.86 0.86 0.9 1800.0 0.9
2020-09-28 0.92 0.85 0.9 0.86 25100.0 0.86
2020-09-25 1.0 0.9 0.9 0.93 23000.0 0.93
2020-09-24 1.0 1.0 1.0 1.0 1500.0 1.0
2020-09-23 1.09 0.9 1.03 0.9 7600.0 0.9
2020-09-22 1.17 1.06 1.12 1.09 11800.0 1.09
2020-09-21 1.09 1.09 1.09 1.09 0.0 1.09
2020-09-18 1.09 1.07 1.08 1.09 5300.0 1.09
2020-09-17 1.09 1.01 1.09 1.01 2400.0 1.01
2020-09-16 1.14 1.08 1.13 1.08 2100.0 1.08
2020-09-15 1.12 1.08 1.12 1.08 1600.0 1.08
2020-09-14 1.15 1.12 1.12 1.15 3800.0 1.15
2020-09-11 1.11 1.11 1.11 1.11 0.0 1.11
2020-09-10 1.11 1.11 1.11 1.11 0.0 1.11
2020-09-09 1.11 1.11 1.11 1.11 300.0 1.11
2020-09-08 1.15 1.15 1.15 1.15 0.0 1.15
2020-09-04 1.18 1.15 1.18 1.15 600.0 1.15
2020-09-03 1.15 1.11 1.11 1.11 800.0 1.11
2020-09-02 1.23 1.15 1.23 1.15 2400.0 1.15
2020-09-01 1.19 1.11 1.12 1.11 2600.0 1.11
2020-08-31 1.25 1.25 1.25 1.25 300.0 1.25
2020-08-28 1.24 1.14 1.14 1.24 1000.0 1.24
2020-08-27 1.31 1.13 1.13 1.31 4900.0 1.31
2020-08-26 1.26 1.12 1.14 1.26 2000.0 1.26
2020-08-25 1.2 1.12 1.13 1.2 7100.0 1.2
2020-08-24 1.28 1.12 1.28 1.18 10600.0 1.18
2020-08-21 1.31 1.31 1.31 1.31 1700.0 1.31
2020-08-20 1.38 1.38 1.38 1.38 0.0 1.38
2020-08-19 1.38 1.38 1.38 1.38 500.0 1.38
2020-08-18 1.47 1.28 1.47 1.31 11400.0 1.31
2020-08-17 1.56 1.43 1.56 1.47 2300.0 1.47
2020-08-14 1.61 1.48 1.61 1.48 6600.0 1.48
2020-08-13 1.64 1.62 1.64 1.62 3600.0 1.62
2020-08-12 1.61 1.51 1.61 1.51 1700.0 1.51
2020-08-11 1.68 1.52 1.52 1.53 1700.0 1.53
2020-08-10 1.64 1.56 1.56 1.6 2100.0 1.6
2020-08-07 1.72 1.42 1.7 1.5 31300.0 1.5
2020-08-06 1.78 1.7 1.71 1.7 3200.0 1.7
2020-08-05 1.82 1.71 1.82 1.71 6000.0 1.71
2020-08-04 1.84 1.71 1.84 1.72 2500.0 1.72
2020-08-03 1.84 1.69 1.8 1.69 5800.0 1.69
2020-07-31 1.81 1.69 1.69 1.8 4000.0 1.8
2020-07-30 1.79 1.68 1.79 1.72 5300.0 1.72
2020-07-29 1.83 1.67 1.72 1.79 24500.0 1.79
2020-07-28 1.72 1.41 1.41 1.67 70900.0 1.67
2020-07-27 1.58 1.41 1.41 1.51 3400.0 1.51
2020-07-24 1.62 1.41 1.59 1.53 9600.0 1.53
2020-07-23 1.6 1.42 1.49 1.59 28700.0 1.59
2020-07-22 1.64 1.61 1.64 1.61 5000.0 1.61
2020-07-21 1.5 1.48 1.48 1.5 1700.0 1.5
2020-07-20 1.59 1.48 1.59 1.48 8900.0 1.48
2020-07-17 1.79 1.6 1.7 1.6 11500.0 1.6
2020-07-16 1.8 1.72 1.8 1.8 1300.0 1.8
2020-07-15 1.8 1.72 1.73 1.8 800.0 1.8
2020-07-14 1.83 1.78 1.82 1.8 5300.0 1.8
2020-07-13 1.85 1.71 1.76 1.82 3900.0 1.82
2020-07-10 1.83 1.83 1.83 1.83 200.0 1.83
2020-07-09 1.85 1.73 1.79 1.85 6800.0 1.85
2020-07-08 1.85 1.7 1.7 1.85 2400.0 1.85
2020-07-07 1.85 1.77 1.79 1.85 600.0 1.85
2020-07-06 1.87 1.74 1.87 1.85 1700.0 1.85
2020-07-02 1.84 1.71 1.83 1.8 1100.0 1.8
2020-07-01 1.9 1.72 1.89 1.85 8300.0 1.85
2020-06-30 1.92 1.71 1.81 1.88 7000.0 1.88
2020-06-29 1.9 1.9 1.9 1.9 300.0 1.9
2020-06-26 1.95 1.71 1.92 1.86 21800.0 1.86
2020-06-25 2.0 1.91 1.91 2.0 20300.0 2.0
2020-06-24 2.0 1.87 1.9 1.99 36400.0 1.99
2020-06-23 2.0 1.88 1.88 1.93 33500.0 1.93
2020-06-22 2.03 1.9 2.03 1.96 23100.0 1.96
2020-06-19 2.07 1.91 2.05 1.91 3700.0 1.91
2020-06-18 2.05 1.93 2.05 1.98 3100.0 1.98
2020-06-17 2.0 1.9 1.94 1.97 11300.0 1.97
2020-06-16 2.04 1.93 2.01 1.93 9300.0 1.93
2020-06-15 2.17 1.97 2.17 2.06 31300.0 2.06
2020-06-12 2.11 1.98 2.05 2.1 3700.0 2.1
2020-06-11 2.07 1.94 2.07 1.94 6400.0 1.94
2020-06-10 2.11 1.96 2.1 2.07 61100.0 2.07
2020-06-09 2.15 1.96 2.02 1.96 40000.0 1.96
2020-06-08 2.18 2.0 2.04 2.08 23000.0 2.08
2020-06-05 2.15 2.08 2.1 2.09 23700.0 2.09
2020-06-04 2.2 2.08 2.1 2.1 31700.0 2.1
2020-06-03 2.19 2.07 2.07 2.14 9300.0 2.14
2020-06-02 2.28 2.06 2.06 2.17 113700.0 2.17
2020-06-01 2.2 1.99 2.0 2.08 27300.0 2.08
2020-05-29 2.19 2.01 2.01 2.17 27000.0 2.17
2020-05-28 2.05 1.86 1.99 2.03 5200.0 2.03
2020-05-27 2.05 1.82 2.0 2.05 6200.0 2.05
2020-05-26 2.04 2.02 2.04 2.03 2200.0 2.03
2020-05-22 2.04 1.8 1.8 2.04 1300.0 2.04
2020-05-21 2.17 1.9 2.0 1.92 7300.0 1.92
2020-05-20 2.25 1.82 2.03 2.05 90900.0 2.05
2020-05-19 2.35 1.81 1.91 2.18 34900.0 2.18
2020-05-18 1.99 1.87 1.87 1.99 10000.0 1.99
2020-05-15 1.98 1.78 1.95 1.87 42300.0 1.87
2020-05-14 2.13 1.72 2.09 1.82 156200.0 1.82
2020-05-13 2.08 1.96 2.05 1.96 7300.0 1.96
2020-05-12 2.06 1.9 1.95 2.06 11300.0 2.06
2020-05-11 2.01 1.99 1.99 1.99 41800.0 1.99
2020-05-08 2.0 1.88 1.89 2.0 16600.0 2.0
2020-05-07 1.98 1.82 1.82 1.96 6800.0 1.96
2020-05-06 1.97 1.78 1.8 1.91 8600.0 1.91
2020-05-05 2.03 1.88 2.03 1.88 15800.0 1.88
2020-05-04 2.0 1.85 1.88 1.95 11600.0 1.95
2020-05-01 1.98 1.82 1.88 1.93 15000.0 1.93
2020-04-30 1.99 1.81 1.97 1.95 25200.0 1.95
2020-04-29 2.08 1.9 2.07 1.9 23800.0 1.9
2020-04-28 2.28 1.8 2.18 2.0 143800.0 2.0
2020-04-27 2.46 2.16 2.46 2.16 31900.0 2.16
2020-04-24 2.45 2.31 2.39 2.42 18500.0 2.42
2020-04-23 2.37 2.24 2.35 2.37 29400.0 2.37
2020-04-22 2.35 2.12 2.32 2.31 22500.0 2.31
2020-04-21 2.35 1.9 2.05 2.24 86600.0 2.24
2020-04-20 2.2 2.08 2.08 2.12 8400.0 2.12
2020-04-17 2.2 2.05 2.1 2.16 34000.0 2.16
2020-04-16 2.2 2.06 2.1 2.11 11300.0 2.11
2020-04-15 2.26 2.06 2.2 2.22 34900.0 2.22
2020-04-14 2.31 1.99 1.99 2.16 58500.0 2.16
2020-04-13 2.07 1.93 2.0 1.99 15300.0 1.99
2020-04-09 2.2 1.9 2.07 2.08 74300.0 2.08
2020-04-08 2.04 1.89 1.89 1.99 27500.0 1.99
2020-04-07 2.09 1.69 1.88 1.7 56800.0 1.7
2020-04-06 2.08 1.69 1.9 1.92 85300.0 1.92
2020-04-03 1.96 1.48 1.5 1.96 181600.0 1.96
2020-04-02 1.8 1.29 1.29 1.56 143600.0 1.56
2020-04-01 1.28 1.19 1.28 1.2 4700.0 1.2
2020-03-31 1.28 1.13 1.16 1.15 16600.0 1.15
2020-03-30 1.17 1.04 1.04 1.07 16800.0 1.07
2020-03-27 1.06 1.06 1.06 1.06 300.0 1.06
2020-03-26 1.15 1.05 1.13 1.06 4600.0 1.06
2020-03-25 1.02 0.95 0.95 1.02 2000.0 1.02
2020-03-24 1.03 0.86 0.98 0.86 7300.0 0.86
2020-03-23 0.98 0.75 0.86 0.98 5600.0 0.98
2020-03-20 1.03 0.86 0.86 0.86 2100.0 0.86
2020-03-19 0.91 0.86 0.9 0.9 4600.0 0.9
2020-03-18 1.07 0.8 1.07 0.84 3500.0 0.84
2020-03-17 1.07 0.8 0.86 1.07 5300.0 1.07
2020-03-16 0.95 0.81 0.9 0.86 5100.0 0.86
2020-03-13 1.07 1.03 1.05 1.03 11000.0 1.03
2020-03-12 1.17 1.02 1.1 1.05 12000.0 1.05
2020-03-11 1.17 1.02 1.17 1.13 3600.0 1.13
2020-03-10 1.01 0.99 1.01 1.0 2800.0 1.0
2020-03-09 1.11 1.0 1.1 1.0 1600.0 1.0
2020-03-06 1.25 1.07 1.25 1.11 4600.0 1.11
2020-03-05 1.27 1.12 1.2 1.16 6300.0 1.16
2020-03-04 1.3 1.15 1.18 1.3 4700.0 1.3
2020-03-03 1.35 1.11 1.32 1.15 8600.0 1.15
2020-03-02 1.35 1.23 1.35 1.23 2700.0 1.23
2020-02-28 1.54 1.25 1.54 1.25 11200.0 1.25
2020-02-27 1.49 1.36 1.36 1.42 3600.0 1.42
2020-02-26 1.49 1.37 1.49 1.4 3100.0 1.4
2020-02-25 1.52 1.33 1.38 1.5 12500.0 1.5
2020-02-24 1.54 1.34 1.49 1.46 16400.0 1.46
2020-02-21 1.7 1.5 1.62 1.56 17100.0 1.56
2020-02-20 1.82 1.51 1.51 1.67 69400.0 1.67
2020-02-19 1.51 1.48 1.5 1.51 10700.0 1.51
2020-02-18 1.5 1.42 1.49 1.5 24900.0 1.5