Cheetah Mobile Inc. American Depositary Shares each representing 10 Class Ordinary Sharesのデータ

Cheetah Mobile Inc. American Depositary Shares each representing 10 Class Ordinary Sharesの基本情報

名前 Cheetah Mobile Inc. American Depositary Shares each representing 10 Class Ordinary Shares
ティッカー CMCM
国 nan
上場年 2014.0
セクター Technology

Cheetah Mobile Inc. American Depositary Shares each representing 10 Class Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.15 3.61 3.68 3.82 2575700.0 3.82
2021-02-12 3.74 3.5 3.63 3.67 1212300.0 3.67
2021-02-11 3.67 3.3 3.32 3.62 2170800.0 3.62
2021-02-10 3.48 3.04 3.35 3.28 2016900.0 3.28
2021-02-09 3.79 3.16 3.16 3.33 3277100.0 3.33
2021-02-08 3.39 3.01 3.38 3.22 4098100.0 3.22
2021-02-05 5.0 3.31 4.23 3.53 11930700.0 3.53
2021-02-04 3.32 2.65 2.8 3.3 5338600.0 3.3
2021-02-03 2.83 2.31 2.35 2.59 3790100.0 2.59
2021-02-02 2.36 2.2 2.24 2.31 553900.0 2.31
2021-02-01 2.26 2.13 2.26 2.19 332800.0 2.19
2021-01-29 2.32 2.12 2.19 2.12 1003400.0 2.12
2021-01-28 2.3 2.11 2.17 2.11 744100.0 2.11
2021-01-27 2.38 2.04 2.05 2.21 1412300.0 2.21
2021-01-26 2.28 2.01 2.25 2.19 968200.0 2.19
2021-01-25 2.43 2.22 2.29 2.27 1125600.0 2.27
2021-01-22 2.34 2.15 2.34 2.26 1156300.0 2.26
2021-01-21 2.48 1.98 2.0 2.45 2790400.0 2.45
2021-01-20 2.06 1.98 2.01 2.0 402900.0 2.0
2021-01-19 2.08 1.98 1.99 2.03 434700.0 2.03
2021-01-15 2.01 1.91 2.01 1.95 498000.0 1.95
2021-01-14 2.06 1.99 2.04 2.02 478500.0 2.02
2021-01-13 2.09 1.99 2.08 2.06 471800.0 2.06
2021-01-12 2.05 1.93 1.96 2.03 970100.0 2.03
2021-01-11 2.03 1.91 2.01 1.93 694600.0 1.93
2021-01-08 2.08 1.86 1.96 1.99 1454400.0 1.99
2021-01-07 1.94 1.8 1.83 1.88 1853400.0 1.88
2021-01-06 1.84 1.79 1.8 1.8 1005900.0 1.8
2021-01-05 1.85 1.79 1.82 1.8 1474700.0 1.8
2021-01-04 1.86 1.8 1.86 1.82 826400.0 1.82
2020-12-31 1.93 1.78 1.93 1.8 1290900.0 1.8
2020-12-30 1.93 1.9 1.91 1.91 474900.0 1.91
2020-12-29 1.97 1.91 1.97 1.91 318400.0 1.91
2020-12-28 1.98 1.93 1.97 1.97 331600.0 1.97
2020-12-24 1.97 1.92 1.96 1.93 280400.0 1.93
2020-12-23 1.99 1.93 1.93 1.95 389800.0 1.95
2020-12-22 1.99 1.92 1.96 1.96 257500.0 1.96
2020-12-21 2.0 1.92 1.92 1.97 316500.0 1.97
2020-12-18 2.02 1.95 1.97 1.95 458900.0 1.95
2020-12-17 2.03 1.94 2.03 1.96 565700.0 1.96
2020-12-16 2.09 1.99 2.09 2.02 256700.0 2.02
2020-12-15 2.09 1.97 1.97 2.07 568100.0 2.07
2020-12-14 2.06 1.96 2.03 1.97 266600.0 1.97
2020-12-11 2.12 2.0 2.09 2.04 220200.0 2.04
2020-12-10 2.11 1.98 2.03 2.08 312100.0 2.08
2020-12-09 2.15 2.01 2.11 2.05 531200.0 2.05
2020-12-08 2.19 2.11 2.12 2.14 193100.0 2.14
2020-12-07 2.23 2.09 2.16 2.11 368900.0 2.11
2020-12-04 2.24 2.14 2.15 2.18 443800.0 2.18
2020-12-03 2.17 2.05 2.07 2.14 339000.0 2.14
2020-12-02 2.17 2.0 2.01 2.08 647400.0 2.08
2020-12-01 2.38 2.0 2.33 2.01 2118100.0 2.01
2020-11-30 2.45 1.98 2.01 2.38 2977000.0 2.38
2020-11-27 2.04 1.98 1.98 1.99 300500.0 1.99
2020-11-25 2.06 1.97 1.98 2.0 413000.0 2.0
2020-11-24 2.08 1.93 2.06 1.97 847700.0 1.97
2020-11-23 2.06 1.95 1.99 2.04 682700.0 2.04
2020-11-20 1.96 1.92 1.95 1.94 219800.0 1.94
2020-11-19 1.96 1.88 1.92 1.94 357400.0 1.94
2020-11-18 2.0 1.9 1.98 1.92 444600.0 1.92
2020-11-17 1.97 1.93 1.94 1.95 130200.0 1.95
2020-11-16 2.0 1.94 1.94 1.94 183600.0 1.94
2020-11-13 2.04 1.91 2.01 1.94 333600.0 1.94
2020-11-12 2.08 1.93 2.03 1.97 308100.0 1.97
2020-11-11 2.11 2.01 2.07 2.03 300700.0 2.03
2020-11-10 2.11 1.98 1.98 2.1 470600.0 2.1
2020-11-09 2.0 1.95 1.99 1.97 224500.0 1.97
2020-11-06 1.98 1.91 1.97 1.94 127000.0 1.94
2020-11-05 1.96 1.89 1.94 1.96 247700.0 1.96
2020-11-04 1.95 1.89 1.91 1.9 52900.0 1.9
2020-11-03 1.94 1.87 1.87 1.91 73400.0 1.91
2020-11-02 1.94 1.87 1.9 1.87 108200.0 1.87
2020-10-30 1.95 1.88 1.94 1.91 90200.0 1.91
2020-10-29 1.95 1.87 1.92 1.95 102200.0 1.95
2020-10-28 1.93 1.87 1.9 1.91 172000.0 1.91
2020-10-27 1.96 1.91 1.94 1.91 155200.0 1.91
2020-10-26 2.0 1.91 1.98 1.93 106100.0 1.93
2020-10-23 2.01 1.96 1.98 1.97 81300.0 1.97
2020-10-22 2.02 1.95 2.02 1.98 92200.0 1.98
2020-10-21 2.09 1.94 2.04 2.0 231200.0 2.0
2020-10-20 2.03 1.93 1.93 2.03 172400.0 2.03
2020-10-19 1.97 1.9 1.92 1.93 116200.0 1.93
2020-10-16 1.98 1.93 1.98 1.94 76900.0 1.94
2020-10-15 2.03 1.91 2.01 1.95 156300.0 1.95
2020-10-14 2.04 1.98 2.04 2.04 156800.0 2.04
2020-10-13 2.02 1.95 1.99 2.01 115900.0 2.01
2020-10-12 2.05 1.96 2.04 1.98 84200.0 1.98
2020-10-09 2.04 1.99 1.99 2.02 86700.0 2.02
2020-10-08 2.03 1.96 2.0 2.0 67800.0 2.0
2020-10-07 2.02 1.96 1.97 1.98 51000.0 1.98
2020-10-06 2.05 1.94 1.97 1.97 99300.0 1.97
2020-10-05 2.07 1.95 2.02 1.95 145700.0 1.95
2020-10-02 2.07 1.97 2.0 2.02 193800.0 2.02
2020-10-01 2.13 2.0 2.08 2.05 179900.0 2.05
2020-09-30 2.11 1.91 1.91 2.06 488200.0 2.06
2020-09-29 1.93 1.89 1.92 1.89 118300.0 1.89
2020-09-28 1.94 1.85 1.85 1.92 57700.0 1.92
2020-09-25 1.91 1.84 1.9 1.86 74000.0 1.86
2020-09-24 1.95 1.85 1.93 1.9 169000.0 1.9
2020-09-23 1.94 1.88 1.93 1.89 157100.0 1.89
2020-09-22 1.99 1.93 1.98 1.93 92600.0 1.93
2020-09-21 2.06 1.92 2.06 1.96 178800.0 1.96
2020-09-18 2.12 2.0 2.0 2.1 516700.0 2.1
2020-09-17 2.06 1.9 1.94 2.04 393400.0 2.04
2020-09-16 1.96 1.91 1.91 1.94 69200.0 1.94
2020-09-15 1.95 1.86 1.94 1.91 204200.0 1.91
2020-09-14 1.98 1.92 1.98 1.94 88600.0 1.94
2020-09-11 1.98 1.88 1.9 1.95 151800.0 1.95
2020-09-10 1.94 1.84 1.92 1.87 182400.0 1.87
2020-09-09 1.97 1.9 1.91 1.91 142800.0 1.91
2020-09-08 2.0 1.9 2.0 1.9 163400.0 1.9
2020-09-04 2.01 1.88 1.92 1.99 149600.0 1.99
2020-09-03 1.98 1.9 1.98 1.94 401200.0 1.94
2020-09-02 2.03 1.97 2.0 2.0 239400.0 2.0
2020-09-01 2.04 1.93 1.95 2.01 264100.0 2.01
2020-08-31 2.07 1.9 2.06 1.94 774100.0 1.94
2020-08-28 2.13 2.07 2.08 2.07 238200.0 2.07
2020-08-27 2.2 2.08 2.2 2.08 208100.0 2.08
2020-08-26 2.18 2.08 2.08 2.17 456700.0 2.17
2020-08-25 2.14 2.08 2.11 2.09 298100.0 2.09
2020-08-24 2.21 2.12 2.2 2.12 355400.0 2.12
2020-08-21 2.27 2.18 2.23 2.19 174000.0 2.19
2020-08-20 2.29 2.18 2.18 2.25 260800.0 2.25
2020-08-19 2.33 2.14 2.33 2.24 411700.0 2.24
2020-08-18 2.54 2.25 2.5 2.32 1112700.0 2.32
2020-08-17 2.34 2.23 2.26 2.32 403800.0 2.32
2020-08-14 2.27 2.15 2.27 2.23 234600.0 2.23
2020-08-13 2.28 2.22 2.24 2.27 201600.0 2.27
2020-08-12 2.28 2.17 2.25 2.24 339500.0 2.24
2020-08-11 2.36 2.12 2.36 2.21 755800.0 2.21
2020-08-10 2.38 2.29 2.35 2.3 528400.0 2.3
2020-08-07 2.5 2.34 2.45 2.39 658200.0 2.39
2020-08-06 2.6 2.46 2.58 2.58 249300.0 2.58
2020-08-05 2.58 2.44 2.48 2.58 480800.0 2.58
2020-08-04 2.47 2.4 2.44 2.47 339500.0 2.47
2020-08-03 2.49 2.38 2.48 2.45 392500.0 2.45
2020-07-31 2.49 2.36 2.44 2.48 380900.0 2.48
2020-07-30 2.47 2.35 2.47 2.44 272600.0 2.44
2020-07-29 2.55 2.38 2.38 2.46 288000.0 2.46
2020-07-28 2.51 2.4 2.4 2.4 440100.0 2.4
2020-07-27 2.42 2.26 2.3 2.42 375800.0 2.42
2020-07-24 2.39 2.26 2.3 2.31 292500.0 2.31
2020-07-23 2.44 2.3 2.4 2.32 265900.0 2.32
2020-07-22 2.48 2.4 2.4 2.4 363600.0 2.4
2020-07-21 2.47 2.4 2.44 2.46 331600.0 2.46
2020-07-20 2.52 2.39 2.5 2.4 350700.0 2.4
2020-07-17 2.55 2.39 2.39 2.44 342600.0 2.44
2020-07-16 2.47 2.36 2.45 2.41 642600.0 2.41
2020-07-15 2.59 2.45 2.45 2.5 732800.0 2.5
2020-07-14 2.59 2.4 2.58 2.44 984800.0 2.44
2020-07-13 2.98 2.53 2.79 2.6 2382300.0 2.6
2020-07-10 2.83 2.23 2.3 2.76 5286600.0 2.76
2020-07-09 2.72 2.21 2.43 2.3 4128900.0 2.3
2020-07-08 2.62 1.84 1.84 2.38 7455300.0 2.38
2020-07-07 1.85 1.73 1.85 1.82 485200.0 1.82
2020-07-06 1.85 1.74 1.74 1.81 792400.0 1.81
2020-07-02 1.74 1.7 1.71 1.72 328400.0 1.72
2020-07-01 1.79 1.7 1.72 1.71 443100.0 1.71
2020-06-30 1.74 1.68 1.68 1.72 331500.0 1.72
2020-06-29 1.75 1.66 1.75 1.68 533900.0 1.68
2020-06-26 1.9 1.64 1.83 1.7 2136600.0 1.7
2020-06-25 1.93 1.78 1.8 1.83 712700.0 1.83
2020-06-24 1.92 1.81 1.91 1.81 999200.0 1.81
2020-06-23 2.14 1.94 2.13 1.96 1708100.0 1.96
2020-06-22 2.5 2.09 2.4 2.16 3398300.0 2.16
2020-06-19 3.74 3.43 3.66 3.54 2164200.0 2.1
2020-06-18 3.52 3.38 3.39 3.49 1101900.0 2.07
2020-06-17 3.42 3.14 3.18 3.36 916800.0 1.99
2020-06-16 3.22 3.03 3.14 3.12 568600.0 1.85
2020-06-15 3.14 2.87 2.91 3.08 623600.0 1.83
2020-06-12 3.23 2.88 3.11 2.99 1099300.0 1.77
2020-06-11 3.24 2.99 3.1 3.1 876200.0 1.84
2020-06-10 3.35 3.11 3.33 3.19 749200.0 1.89
2020-06-09 3.5 3.26 3.47 3.35 648100.0 1.99
2020-06-08 3.48 3.06 3.1 3.46 1557500.0 2.05
2020-06-05 3.1 2.93 3.1 3.07 571500.0 1.82
2020-06-04 3.14 2.87 2.92 3.03 1132200.0 1.8
2020-06-03 2.94 2.8 2.89 2.92 397700.0 1.73
2020-06-02 2.88 2.77 2.8 2.88 293900.0 1.71
2020-06-01 2.87 2.71 2.87 2.78 340300.0 1.65
2020-05-29 2.82 2.71 2.82 2.74 752900.0 1.63
2020-05-28 2.95 2.8 2.95 2.83 405300.0 1.68
2020-05-27 2.99 2.76 2.92 2.99 668600.0 1.77
2020-05-26 3.01 2.74 3.01 2.82 712100.0 1.67
2020-05-22 3.68 2.65 2.79 2.88 2190000.0 1.71
2020-05-21 2.94 2.76 2.92 2.9 1373300.0 1.72
2020-05-20 3.28 2.28 2.28 3.05 8349500.0 1.81
2020-05-19 2.16 2.06 2.16 2.07 152600.0 1.23
2020-05-18 2.19 2.04 2.07 2.15 595200.0 1.28
2020-05-15 2.04 1.95 1.96 2.04 231100.0 1.21
2020-05-14 2.05 1.9 1.99 2.0 619800.0 1.19
2020-05-13 1.99 1.88 1.99 1.89 403300.0 1.12
2020-05-12 1.98 1.93 1.93 1.96 137300.0 1.16
2020-05-11 2.0 1.91 1.97 1.92 252500.0 1.14
2020-05-08 2.01 1.95 2.01 1.98 129500.0 1.17
2020-05-07 2.01 1.94 1.94 2.01 138800.0 1.19
2020-05-06 1.97 1.92 1.97 1.95 62800.0 1.16
2020-05-05 2.0 1.91 1.91 1.94 207900.0 1.15
2020-05-04 1.97 1.9 1.95 1.93 88000.0 1.14
2020-05-01 2.11 1.94 2.09 1.95 240600.0 1.16
2020-04-30 2.09 1.92 1.99 2.05 234500.0 1.22
2020-04-29 2.0 1.89 1.97 1.99 324400.0 1.18
2020-04-28 1.96 1.86 1.95 1.87 302700.0 1.11
2020-04-27 1.95 1.88 1.89 1.94 189300.0 1.15
2020-04-24 1.94 1.87 1.9 1.89 197800.0 1.12
2020-04-23 1.97 1.85 1.94 1.9 348300.0 1.13
2020-04-22 2.0 1.93 1.97 1.95 230700.0 1.16
2020-04-21 1.99 1.96 1.96 1.96 172700.0 1.16
2020-04-20 2.04 1.96 1.96 2.01 402800.0 1.19
2020-04-17 2.05 1.96 1.96 2.02 314000.0 1.2
2020-04-16 2.05 1.94 2.02 1.95 479800.0 1.16
2020-04-15 2.09 2.0 2.07 2.02 174400.0 1.2
2020-04-14 2.2 2.09 2.13 2.09 141900.0 1.24
2020-04-13 2.15 2.09 2.11 2.12 159400.0 1.26
2020-04-09 2.19 2.04 2.19 2.1 269900.0 1.25
2020-04-08 2.17 2.0 2.0 2.15 270100.0 1.28
2020-04-07 2.1 2.0 2.0 2.03 211600.0 1.2
2020-04-06 2.07 1.99 2.04 2.0 326900.0 1.19
2020-04-03 2.08 1.96 1.98 1.99 235700.0 1.18
2020-04-02 2.08 1.97 1.98 2.03 340300.0 1.2
2020-04-01 2.09 2.02 2.07 2.03 138800.0 1.2
2020-03-31 2.25 2.07 2.12 2.09 242200.0 1.24
2020-03-30 2.18 2.02 2.02 2.15 462100.0 1.28
2020-03-27 2.11 2.02 2.06 2.02 358900.0 1.2
2020-03-26 2.22 2.03 2.03 2.13 449600.0 1.26
2020-03-25 2.17 1.97 1.97 2.11 610800.0 1.25
2020-03-24 2.13 1.9 1.93 2.04 1102800.0 1.21
2020-03-23 2.14 2.0 2.0 2.11 471200.0 1.25
2020-03-20 2.16 2.02 2.08 2.14 376600.0 1.27
2020-03-19 2.08 1.9 2.0 2.04 300100.0 1.21
2020-03-18 2.18 1.89 2.06 1.92 663600.0 1.14
2020-03-17 2.2 2.01 2.12 2.14 323400.0 1.27
2020-03-16 2.22 2.0 2.08 2.01 553600.0 1.19
2020-03-13 2.47 2.21 2.42 2.4 397600.0 1.42
2020-03-12 2.59 2.3 2.56 2.31 957800.0 1.37
2020-03-11 2.85 2.65 2.78 2.66 360600.0 1.58
2020-03-10 2.82 2.73 2.78 2.77 309800.0 1.64
2020-03-09 2.83 2.71 2.8 2.73 441800.0 1.62
2020-03-06 2.95 2.88 2.95 2.93 250900.0 1.74
2020-03-05 3.0 2.93 2.94 2.97 316900.0 1.76
2020-03-04 3.04 2.9 3.04 2.97 188400.0 1.76
2020-03-03 3.08 2.9 3.02 2.93 276500.0 1.74
2020-03-02 3.05 2.9 2.9 3.02 335200.0 1.79
2020-02-28 2.98 2.85 2.96 2.91 650000.0 1.73
2020-02-27 3.09 2.96 3.01 3.02 352300.0 1.79
2020-02-26 3.11 3.01 3.08 3.01 512500.0 1.79
2020-02-25 3.09 2.97 2.99 3.06 455600.0 1.82
2020-02-24 3.16 2.86 2.92 2.95 1318000.0 1.75
2020-02-21 3.37 2.9 3.32 2.99 1949900.0 1.77
2020-02-20 3.89 3.41 3.74 3.6 1267900.0 2.14
2020-02-19 3.82 3.4 3.4 3.75 876000.0 2.22
2020-02-18 3.6 3.35 3.53 3.36 355300.0 1.99