ZW Data Action Technologies Inc. Common Stockのデータ

ZW Data Action Technologies Inc. Common Stockの基本情報

名前 ZW Data Action Technologies Inc. Common Stock
ティッカー CNET
国 China
上場年 nan
セクター Technology

ZW Data Action Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.1 3.45 3.76 3.47 14030800.0 3.47
2021-02-12 3.93 3.53 3.57 3.91 3060800.0 3.91
2021-02-11 4.1 3.4 3.46 3.94 8058000.0 3.94
2021-02-10 4.18 3.34 3.93 3.5 10597900.0 3.5
2021-02-09 3.57 3.08 3.32 3.27 6666000.0 3.27
2021-02-08 3.16 2.81 2.94 2.97 7996800.0 2.97
2021-02-05 2.83 2.53 2.61 2.66 2660900.0 2.66
2021-02-04 2.65 2.5 2.62 2.53 784500.0 2.53
2021-02-03 2.69 2.45 2.46 2.58 1496200.0 2.58
2021-02-02 2.49 2.4 2.47 2.45 660800.0 2.45
2021-02-01 2.53 2.34 2.43 2.45 926500.0 2.45
2021-01-29 2.75 2.36 2.72 2.44 2148400.0 2.44
2021-01-28 2.76 2.31 2.66 2.57 6690200.0 2.57
2021-01-27 2.48 2.25 2.28 2.45 1960200.0 2.45
2021-01-26 2.44 2.36 2.44 2.36 857200.0 2.36
2021-01-25 2.48 2.32 2.45 2.42 1105300.0 2.42
2021-01-22 2.55 2.35 2.36 2.41 1373700.0 2.41
2021-01-21 2.44 2.3 2.43 2.4 1557100.0 2.4
2021-01-20 2.45 2.23 2.45 2.34 1294600.0 2.34
2021-01-19 2.5 2.35 2.41 2.4 1497000.0 2.4
2021-01-15 2.56 2.34 2.51 2.53 2888100.0 2.53
2021-01-14 3.29 2.5 3.03 2.62 22837400.0 2.62
2021-01-13 2.37 2.1 2.35 2.24 4279200.0 2.24
2021-01-12 2.66 2.38 2.49 2.42 3076500.0 2.42
2021-01-11 2.6 2.2 2.49 2.52 8843800.0 2.52
2021-01-08 4.75 2.63 2.69 3.09 202776200.0 3.09
2021-01-07 2.14 1.51 1.6 1.87 42844500.0 1.87
2021-01-06 1.53 1.36 1.4 1.39 5650100.0 1.39
2021-01-05 1.43 1.33 1.37 1.4 1247900.0 1.4
2021-01-04 1.43 1.33 1.37 1.4 1407100.0 1.4
2020-12-31 1.45 1.28 1.35 1.35 3472500.0 1.35
2020-12-30 1.37 1.23 1.25 1.33 3039900.0 1.33
2020-12-29 1.3 1.2 1.3 1.25 1185500.0 1.25
2020-12-28 1.34 1.26 1.29 1.28 1812300.0 1.28
2020-12-24 1.28 1.25 1.27 1.26 342700.0 1.26
2020-12-23 1.29 1.26 1.28 1.28 488400.0 1.28
2020-12-22 1.33 1.25 1.31 1.28 1039700.0 1.28
2020-12-21 1.33 1.24 1.25 1.31 1147700.0 1.31
2020-12-18 1.4 1.3 1.4 1.35 2348600.0 1.35
2020-12-17 1.39 1.3 1.37 1.36 2519000.0 1.36
2020-12-16 1.4 1.25 1.4 1.34 5198700.0 1.34
2020-12-15 1.32 1.23 1.25 1.3 1280500.0 1.3
2020-12-14 1.39 1.23 1.36 1.25 2529300.0 1.25
2020-12-11 1.39 1.35 1.37 1.36 2203700.0 1.36
2020-12-10 1.51 1.37 1.49 1.4 9634700.0 1.4
2020-12-09 3.18 1.73 2.86 2.03 53349400.0 2.03
2020-12-08 1.58 1.38 1.58 1.46 1096300.0 1.46
2020-12-07 1.58 1.52 1.54 1.52 551000.0 1.52
2020-12-04 1.6 1.52 1.56 1.54 237700.0 1.54
2020-12-03 1.59 1.55 1.55 1.58 262800.0 1.58
2020-12-02 1.65 1.53 1.65 1.56 500000.0 1.56
2020-12-01 1.76 1.52 1.56 1.68 2695800.0 1.68
2020-11-30 1.62 1.47 1.52 1.51 753100.0 1.51
2020-11-27 1.56 1.51 1.52 1.52 100800.0 1.52
2020-11-25 1.58 1.45 1.5 1.55 429400.0 1.55
2020-11-24 1.57 1.46 1.57 1.48 334100.0 1.48
2020-11-23 1.58 1.46 1.46 1.51 680500.0 1.51
2020-11-20 1.49 1.41 1.42 1.46 222100.0 1.46
2020-11-19 1.49 1.42 1.46 1.44 171300.0 1.44
2020-11-18 1.5 1.42 1.49 1.46 426300.0 1.46
2020-11-17 1.65 1.46 1.5 1.56 2283700.0 1.56
2020-11-16 1.54 1.48 1.51 1.5 359300.0 1.5
2020-11-13 1.49 1.37 1.49 1.48 454900.0 1.48
2020-11-12 1.49 1.43 1.48 1.47 50500.0 1.47
2020-11-11 1.55 1.44 1.45 1.47 259300.0 1.47
2020-11-10 1.54 1.43 1.44 1.49 233000.0 1.49
2020-11-09 1.49 1.41 1.49 1.42 184900.0 1.42
2020-11-06 1.51 1.42 1.5 1.44 187500.0 1.44
2020-11-05 1.55 1.42 1.46 1.51 892500.0 1.51
2020-11-04 1.51 1.41 1.43 1.43 388600.0 1.43
2020-11-03 1.43 1.38 1.39 1.41 86900.0 1.41
2020-11-02 1.38 1.35 1.36 1.38 62000.0 1.38
2020-10-30 1.44 1.32 1.43 1.37 200100.0 1.37
2020-10-29 1.45 1.38 1.42 1.42 96700.0 1.42
2020-10-28 1.47 1.4 1.44 1.44 323700.0 1.44
2020-10-27 1.58 1.43 1.43 1.55 515900.0 1.55
2020-10-26 1.5 1.4 1.5 1.44 265100.0 1.44
2020-10-23 1.59 1.45 1.59 1.51 468300.0 1.51
2020-10-22 1.73 1.53 1.61 1.58 1085400.0 1.58
2020-10-21 1.7 1.43 1.43 1.61 3049100.0 1.61
2020-10-20 1.51 1.41 1.48 1.43 133000.0 1.43
2020-10-19 1.6 1.48 1.5 1.49 1083800.0 1.49
2020-10-16 1.55 1.47 1.48 1.5 242200.0 1.5
2020-10-15 1.58 1.45 1.5 1.47 754100.0 1.47
2020-10-14 1.49 1.4 1.49 1.44 153900.0 1.44
2020-10-13 1.53 1.39 1.39 1.46 306100.0 1.46
2020-10-12 1.5 1.39 1.39 1.39 347700.0 1.39
2020-10-09 1.54 1.4 1.5 1.4 348100.0 1.4
2020-10-08 1.7 1.38 1.4 1.53 1961100.0 1.53
2020-10-07 1.43 1.33 1.33 1.41 304300.0 1.41
2020-10-06 1.37 1.28 1.28 1.33 194200.0 1.33
2020-10-05 1.43 1.27 1.4 1.27 726500.0 1.27
2020-10-02 1.59 1.28 1.32 1.43 1398300.0 1.43
2020-10-01 1.75 1.39 1.69 1.45 1464600.0 1.45
2020-09-30 2.11 1.29 1.29 2.02 2267100.0 2.02
2020-09-29 1.39 1.26 1.38 1.3 123400.0 1.3
2020-09-28 1.35 1.18 1.22 1.33 420300.0 1.33
2020-09-25 1.22 1.1 1.13 1.21 103100.0 1.21
2020-09-24 1.25 1.1 1.22 1.13 262500.0 1.13
2020-09-23 1.27 1.23 1.26 1.25 46000.0 1.25
2020-09-22 1.28 1.25 1.27 1.26 41700.0 1.26
2020-09-21 1.3 1.24 1.3 1.29 94300.0 1.29
2020-09-18 1.32 1.27 1.3 1.28 33900.0 1.28
2020-09-17 1.32 1.22 1.25 1.31 176700.0 1.31
2020-09-16 1.35 1.24 1.34 1.25 182200.0 1.25
2020-09-15 1.36 1.3 1.33 1.33 803200.0 1.33
2020-09-14 1.47 1.32 1.37 1.33 142700.0 1.33
2020-09-11 1.49 1.35 1.49 1.35 115700.0 1.35
2020-09-10 1.56 1.43 1.55 1.49 261200.0 1.49
2020-09-09 1.58 1.48 1.5 1.57 1044700.0 1.57
2020-09-08 1.5 1.45 1.48 1.5 98700.0 1.5
2020-09-04 1.53 1.4 1.46 1.47 171000.0 1.47
2020-09-03 1.51 1.4 1.48 1.46 204800.0 1.46
2020-09-02 1.56 1.45 1.5 1.51 383700.0 1.51
2020-09-01 1.55 1.44 1.46 1.48 1004100.0 1.48
2020-08-31 1.49 1.18 1.18 1.43 3345700.0 1.43
2020-08-28 1.2 1.13 1.13 1.17 102300.0 1.17
2020-08-27 1.21 1.12 1.16 1.17 100400.0 1.17
2020-08-26 1.22 1.16 1.17 1.16 220900.0 1.16
2020-08-25 1.2 1.15 1.18 1.18 99300.0 1.18
2020-08-24 1.25 1.18 1.18 1.2 282200.0 1.2
2020-08-21 1.25 1.12 1.21 1.18 284900.0 1.18
2020-08-20 1.24 1.13 1.19 1.15 194000.0 1.15
2020-08-19 1.27 1.19 1.21 1.22 122500.0 1.22
2020-08-18 1.31 1.17 1.31 1.23 282400.0 1.23
2020-08-17 1.3 1.2 1.2 1.28 442400.0 1.28
2020-08-14 1.39 1.15 1.37 1.22 647300.0 1.22
2020-08-13 1.42 1.3 1.33 1.37 228100.0 1.37
2020-08-12 1.39 1.31 1.33 1.35 221900.0 1.35
2020-08-11 1.39 1.28 1.33 1.36 246100.0 1.36
2020-08-10 1.44 1.32 1.41 1.36 478300.0 1.36
2020-08-07 1.53 1.4 1.5 1.4 401100.0 1.4
2020-08-06 1.69 1.5 1.51 1.58 1465100.0 1.58
2020-08-05 1.69 1.36 1.37 1.54 3041600.0 1.54
2020-08-04 1.4 1.31 1.35 1.36 417700.0 1.36
2020-08-03 1.54 1.3 1.31 1.41 3567300.0 1.41
2020-07-31 1.36 1.24 1.31 1.35 425400.0 1.35
2020-07-30 1.83 1.15 1.19 1.36 5873200.0 1.36
2020-07-29 1.18 1.11 1.11 1.17 245000.0 1.17
2020-07-28 1.24 1.1 1.11 1.12 519200.0 1.12
2020-07-27 1.25 1.09 1.16 1.13 130500.0 1.13
2020-07-24 1.21 1.15 1.19 1.16 141900.0 1.16
2020-07-23 1.27 1.18 1.25 1.18 203200.0 1.18
2020-07-22 1.35 1.21 1.35 1.24 598300.0 1.24
2020-07-21 1.41 1.25 1.31 1.37 420200.0 1.37
2020-07-20 1.33 1.21 1.33 1.28 247500.0 1.28
2020-07-17 1.35 1.25 1.28 1.28 245500.0 1.28
2020-07-16 1.38 1.25 1.35 1.27 498500.0 1.27
2020-07-15 1.36 1.15 1.15 1.32 2583100.0 1.32
2020-07-14 1.17 1.1 1.16 1.13 328000.0 1.13
2020-07-13 1.32 1.09 1.14 1.16 2179300.0 1.16
2020-07-10 1.15 1.05 1.1 1.09 564400.0 1.09
2020-07-09 1.15 1.02 1.13 1.06 200300.0 1.06
2020-07-08 1.18 1.07 1.07 1.13 431500.0 1.13
2020-07-07 1.08 1.02 1.04 1.06 140000.0 1.06
2020-07-06 1.06 1.02 1.03 1.04 158500.0 1.04
2020-07-02 1.06 1.01 1.01 1.04 111800.0 1.04
2020-07-01 1.09 1.02 1.09 1.02 91900.0 1.02
2020-06-30 1.04 1.0 1.01 1.0 114400.0 1.0
2020-06-29 1.04 0.92 1.02 1.03 293500.0 1.03
2020-06-26 1.12 1.04 1.12 1.04 349400.0 1.04
2020-06-25 1.23 1.11 1.18 1.12 395500.0 1.12
2020-06-24 1.32 1.14 1.23 1.22 1554500.0 1.22
2020-06-23 1.48 1.12 1.18 1.42 4784200.0 1.42
2020-06-22 1.15 1.08 1.14 1.14 109500.0 1.14
2020-06-19 1.16 1.1 1.1 1.13 155700.0 1.13
2020-06-18 1.17 1.07 1.09 1.1 245500.0 1.1
2020-06-17 1.12 1.09 1.11 1.09 128100.0 1.09
2020-06-16 1.22 1.06 1.2 1.12 356900.0 1.12
2020-06-15 1.18 1.06 1.07 1.16 328300.0 1.16
2020-06-12 1.2 1.06 1.11 1.1 420900.0 1.1
2020-06-11 1.1 1.01 1.06 1.03 368500.0 1.03
2020-06-10 1.24 1.05 1.18 1.09 779100.0 1.09
2020-06-09 1.3 0.95 0.99 1.19 2681000.0 1.19
2020-06-08 0.98 0.92 0.97 0.98 119300.0 0.98
2020-06-05 0.96 0.89 0.92 0.94 149000.0 0.94
2020-06-04 1.12 0.89 0.89 0.95 1441700.0 0.95
2020-06-03 0.92 0.87 0.92 0.92 143600.0 0.92
2020-06-02 0.93 0.89 0.89 0.89 90900.0 0.89
2020-06-01 0.94 0.81 0.93 0.9 236500.0 0.9
2020-05-29 0.96 0.9 0.93 0.9 272800.0 0.9
2020-05-28 1.03 0.95 1.03 0.96 243200.0 0.96
2020-05-27 1.2 0.91 0.93 1.02 2831300.0 1.02
2020-05-26 1.0 0.91 0.92 0.95 140000.0 0.95
2020-05-22 1.04 0.9 1.0 0.92 335400.0 0.92
2020-05-21 1.09 0.86 0.94 1.05 1008600.0 1.05
2020-05-20 1.25 0.75 0.77 1.07 7386800.0 1.07
2020-05-19 0.78 0.72 0.78 0.77 48100.0 0.77
2020-05-18 0.79 0.75 0.75 0.78 40000.0 0.78
2020-05-15 0.8 0.68 0.73 0.78 53500.0 0.78
2020-05-14 0.8 0.72 0.8 0.79 37600.0 0.79
2020-05-13 0.82 0.74 0.81 0.76 76500.0 0.76
2020-05-12 0.83 0.77 0.78 0.82 62100.0 0.82
2020-05-11 0.83 0.75 0.83 0.8 67700.0 0.8
2020-05-08 0.84 0.79 0.79 0.83 66000.0 0.83
2020-05-07 0.85 0.79 0.84 0.79 93300.0 0.79
2020-05-06 0.84 0.77 0.82 0.8 133300.0 0.8
2020-05-05 0.85 0.67 0.73 0.81 379900.0 0.81
2020-05-04 0.73 0.67 0.69 0.7 24500.0 0.7
2020-05-01 0.72 0.68 0.72 0.69 30600.0 0.69
2020-04-30 0.73 0.7 0.72 0.72 29100.0 0.72
2020-04-29 0.75 0.72 0.75 0.72 41300.0 0.72
2020-04-28 0.75 0.66 0.7 0.71 85600.0 0.71
2020-04-27 0.72 0.68 0.7 0.7 26200.0 0.7
2020-04-24 0.71 0.66 0.68 0.69 64700.0 0.69
2020-04-23 0.71 0.68 0.71 0.71 27600.0 0.71
2020-04-22 0.72 0.68 0.68 0.71 44200.0 0.71
2020-04-21 0.72 0.67 0.7 0.72 77200.0 0.72
2020-04-20 0.74 0.7 0.74 0.71 79000.0 0.71
2020-04-17 0.75 0.7 0.75 0.71 121400.0 0.71
2020-04-16 0.8 0.7 0.73 0.74 87700.0 0.74
2020-04-15 0.77 0.7 0.73 0.73 39000.0 0.73
2020-04-14 0.78 0.71 0.75 0.75 94400.0 0.75
2020-04-13 0.76 0.72 0.76 0.73 35300.0 0.73
2020-04-09 0.77 0.73 0.73 0.75 35500.0 0.75
2020-04-08 0.78 0.69 0.7 0.76 59000.0 0.76
2020-04-07 0.8 0.7 0.79 0.71 49400.0 0.71
2020-04-06 0.75 0.66 0.74 0.71 27200.0 0.71
2020-04-03 0.76 0.61 0.71 0.71 111100.0 0.71
2020-04-02 0.76 0.68 0.76 0.71 156700.0 0.71
2020-04-01 0.9 0.71 0.81 0.76 257900.0 0.76
2020-03-31 1.33 0.69 0.7 0.95 1419800.0 0.95
2020-03-30 0.73 0.69 0.71 0.71 28100.0 0.71
2020-03-27 0.68 0.62 0.67 0.68 81500.0 0.68
2020-03-26 0.66 0.62 0.65 0.65 68000.0 0.65
2020-03-25 0.65 0.62 0.65 0.62 79400.0 0.62
2020-03-24 0.7 0.6 0.66 0.61 82600.0 0.61
2020-03-23 0.67 0.58 0.59 0.63 81800.0 0.63
2020-03-20 0.6 0.55 0.6 0.57 56900.0 0.57
2020-03-19 0.64 0.55 0.59 0.56 42700.0 0.56
2020-03-18 0.67 0.54 0.61 0.59 105600.0 0.59
2020-03-17 0.68 0.6 0.68 0.62 81300.0 0.62
2020-03-16 0.68 0.55 0.64 0.61 112300.0 0.61
2020-03-13 0.81 0.61 0.72 0.61 136300.0 0.61
2020-03-12 0.85 0.7 0.83 0.72 184100.0 0.72
2020-03-11 0.96 0.88 0.89 0.93 84700.0 0.93
2020-03-10 1.0 0.92 1.0 0.93 93700.0 0.93
2020-03-09 1.08 0.94 1.06 0.99 118500.0 0.99
2020-03-06 1.13 1.07 1.08 1.11 54300.0 1.11
2020-03-05 1.12 1.06 1.11 1.1 31200.0 1.1
2020-03-04 1.13 1.08 1.08 1.11 77000.0 1.11
2020-03-03 1.14 1.08 1.11 1.1 30400.0 1.1
2020-03-02 1.14 1.09 1.11 1.11 46900.0 1.11
2020-02-28 1.16 1.06 1.15 1.06 174100.0 1.06
2020-02-27 1.18 1.13 1.18 1.13 47100.0 1.13
2020-02-26 1.25 1.17 1.19 1.18 57100.0 1.18
2020-02-25 1.18 1.13 1.16 1.15 131500.0 1.15
2020-02-24 1.21 1.16 1.2 1.18 68500.0 1.18
2020-02-21 1.22 1.2 1.21 1.21 17600.0 1.21
2020-02-20 1.23 1.21 1.21 1.21 49100.0 1.21
2020-02-19 1.24 1.21 1.21 1.23 17400.0 1.23
2020-02-18 1.25 1.22 1.23 1.23 27300.0 1.23