IT Tech Packaging Inc. Common Stockのデータ

IT Tech Packaging Inc. Common Stockの基本情報

名前 IT Tech Packaging Inc. Common Stock
ティッカー ITP
国 China
上場年 nan
セクター Consumer Durables

IT Tech Packaging Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.45 1.08 1.14 1.44 42481600.0 1.44
2021-02-12 1.13 1.06 1.1 1.09 5980900.0 1.09
2021-02-11 1.22 1.06 1.2 1.13 12681300.0 1.13
2021-02-10 1.3 1.02 1.3 1.15 39605700.0 1.15
2021-02-09 1.14 1.01 1.01 1.1 25940100.0 1.1
2021-02-08 1.08 0.85 0.86 1.07 28944300.0 1.07
2021-02-05 0.87 0.79 0.85 0.84 7825000.0 0.84
2021-02-04 0.87 0.82 0.83 0.84 7744700.0 0.84
2021-02-03 0.87 0.81 0.84 0.84 5968600.0 0.84
2021-02-02 0.95 0.83 0.9 0.85 10872600.0 0.85
2021-02-01 0.87 0.79 0.8 0.87 12639100.0 0.87
2021-01-29 0.82 0.72 0.81 0.77 8822400.0 0.77
2021-01-28 0.93 0.79 0.79 0.84 16745300.0 0.84
2021-01-27 0.88 0.76 0.79 0.78 18270400.0 0.78
2021-01-26 0.96 0.86 0.94 0.88 15848200.0 0.88
2021-01-25 0.96 0.8 0.83 0.95 36339100.0 0.95
2021-01-22 0.84 0.76 0.82 0.79 14314800.0 0.79
2021-01-21 0.9 0.72 0.86 0.85 42763100.0 0.85
2021-01-20 0.88 0.65 0.65 0.82 57032600.0 0.82
2021-01-19 0.65 0.59 0.6 0.62 23530300.0 0.62
2021-01-15 0.58 0.54 0.57 0.57 43163200.0 0.57
2021-01-14 0.76 0.66 0.7 0.73 7621100.0 0.73
2021-01-13 0.78 0.68 0.77 0.72 3411500.0 0.72
2021-01-12 0.88 0.7 0.8 0.79 12753400.0 0.79
2021-01-11 0.74 0.63 0.63 0.68 3700100.0 0.68
2021-01-08 0.66 0.62 0.65 0.64 458400.0 0.64
2021-01-07 0.67 0.62 0.63 0.65 879600.0 0.65
2021-01-06 0.61 0.56 0.6 0.59 1103100.0 0.59
2021-01-05 0.62 0.56 0.56 0.61 992700.0 0.61
2021-01-04 0.56 0.55 0.56 0.55 244200.0 0.55
2020-12-31 0.56 0.54 0.56 0.56 484600.0 0.56
2020-12-30 0.57 0.54 0.57 0.55 587200.0 0.55
2020-12-29 0.57 0.55 0.56 0.56 574600.0 0.56
2020-12-28 0.59 0.56 0.59 0.56 572500.0 0.56
2020-12-24 0.58 0.54 0.56 0.58 326300.0 0.58
2020-12-23 0.59 0.53 0.58 0.56 960000.0 0.56
2020-12-22 0.66 0.55 0.65 0.58 1946800.0 0.58
2020-12-21 0.68 0.65 0.68 0.67 475200.0 0.67
2020-12-18 0.73 0.66 0.66 0.68 953200.0 0.68
2020-12-17 0.69 0.64 0.67 0.67 684400.0 0.67
2020-12-16 0.69 0.66 0.69 0.67 314700.0 0.67
2020-12-15 0.68 0.65 0.67 0.66 479600.0 0.66
2020-12-14 0.7 0.65 0.65 0.67 775800.0 0.67
2020-12-11 0.67 0.63 0.64 0.66 253400.0 0.66
2020-12-10 0.67 0.63 0.64 0.63 362900.0 0.63
2020-12-09 0.71 0.65 0.7 0.66 467200.0 0.66
2020-12-08 0.71 0.65 0.67 0.7 1106100.0 0.7
2020-12-07 0.74 0.66 0.66 0.68 1507200.0 0.68
2020-12-04 0.69 0.64 0.66 0.65 491400.0 0.65
2020-12-03 0.7 0.66 0.67 0.66 819100.0 0.66
2020-12-02 0.68 0.62 0.66 0.64 454600.0 0.64
2020-12-01 0.7 0.61 0.64 0.68 2007600.0 0.68
2020-11-30 0.66 0.62 0.65 0.64 791300.0 0.64
2020-11-27 0.72 0.66 0.72 0.68 1051200.0 0.68
2020-11-25 0.88 0.7 0.79 0.73 8547400.0 0.73
2020-11-24 0.7 0.63 0.7 0.67 1153400.0 0.67
2020-11-23 0.64 0.59 0.64 0.62 1266600.0 0.62
2020-11-20 0.66 0.61 0.63 0.61 768700.0 0.61
2020-11-19 0.65 0.6 0.62 0.63 1178400.0 0.63
2020-11-18 0.6 0.57 0.58 0.58 206600.0 0.58
2020-11-17 0.6 0.57 0.59 0.58 257200.0 0.58
2020-11-16 0.61 0.57 0.6 0.59 347300.0 0.59
2020-11-13 0.62 0.56 0.56 0.6 525000.0 0.6
2020-11-12 0.62 0.54 0.62 0.56 684600.0 0.56
2020-11-11 0.63 0.59 0.61 0.59 428600.0 0.59
2020-11-10 0.62 0.6 0.6 0.61 360200.0 0.61
2020-11-09 0.65 0.6 0.62 0.6 855900.0 0.6
2020-11-06 0.67 0.58 0.61 0.65 1529000.0 0.65
2020-11-05 0.65 0.56 0.63 0.62 2372500.0 0.62
2020-11-04 0.71 0.67 0.71 0.69 504800.0 0.69
2020-11-03 0.72 0.65 0.68 0.72 869700.0 0.72
2020-11-02 0.76 0.66 0.75 0.7 1249600.0 0.7
2020-10-30 0.82 0.71 0.79 0.74 2699400.0 0.74
2020-10-29 1.03 0.84 1.02 0.85 32324200.0 0.85
2020-10-28 0.97 0.67 0.68 0.8 12960100.0 0.8
2020-10-27 0.84 0.62 0.62 0.68 6405600.0 0.68
2020-10-26 0.89 0.58 0.58 0.74 12519300.0 0.74
2020-10-23 0.57 0.5 0.55 0.55 493400.0 0.55
2020-10-22 0.63 0.53 0.62 0.57 1212600.0 0.57
2020-10-21 0.79 0.65 0.7 0.66 1814300.0 0.66
2020-10-20 0.9 0.71 0.78 0.79 2888300.0 0.79
2020-10-19 1.39 0.61 0.63 0.85 29797400.0 0.85
2020-10-16 0.7 0.5 0.5 0.56 2925500.0 0.56
2020-10-15 0.52 0.5 0.51 0.5 55300.0 0.5
2020-10-14 0.52 0.51 0.51 0.52 18800.0 0.52
2020-10-13 0.52 0.51 0.51 0.51 24300.0 0.51
2020-10-12 0.52 0.49 0.52 0.52 117200.0 0.52
2020-10-09 0.52 0.49 0.5 0.51 123800.0 0.51
2020-10-08 0.52 0.49 0.49 0.49 123700.0 0.49
2020-10-07 0.5 0.48 0.49 0.49 20700.0 0.49
2020-10-06 0.5 0.48 0.5 0.49 81900.0 0.49
2020-10-05 0.52 0.5 0.51 0.51 30200.0 0.51
2020-10-02 0.51 0.51 0.51 0.51 15900.0 0.51
2020-10-01 0.52 0.48 0.5 0.52 45500.0 0.52
2020-09-30 0.51 0.49 0.51 0.49 33900.0 0.49
2020-09-29 0.49 0.47 0.49 0.49 37600.0 0.49
2020-09-28 0.49 0.46 0.49 0.48 58600.0 0.48
2020-09-25 0.49 0.45 0.48 0.48 52500.0 0.48
2020-09-24 0.51 0.44 0.49 0.46 207900.0 0.46
2020-09-23 0.5 0.48 0.5 0.48 77700.0 0.48
2020-09-22 0.5 0.47 0.47 0.49 109900.0 0.49
2020-09-21 0.49 0.47 0.48 0.47 64400.0 0.47
2020-09-18 0.5 0.48 0.48 0.48 57300.0 0.48
2020-09-17 0.5 0.47 0.47 0.48 55600.0 0.48
2020-09-16 0.49 0.46 0.46 0.47 125100.0 0.47
2020-09-15 0.49 0.44 0.44 0.46 27500.0 0.46
2020-09-14 0.45 0.43 0.45 0.45 84700.0 0.45
2020-09-11 0.45 0.42 0.42 0.45 86300.0 0.45
2020-09-10 0.44 0.42 0.42 0.43 149100.0 0.43
2020-09-09 0.43 0.42 0.43 0.43 160200.0 0.43
2020-09-08 0.43 0.42 0.42 0.42 130200.0 0.42
2020-09-04 0.43 0.39 0.42 0.43 195500.0 0.43
2020-09-03 0.43 0.42 0.42 0.43 166700.0 0.43
2020-09-02 0.44 0.41 0.42 0.42 114400.0 0.42
2020-09-01 0.44 0.42 0.42 0.42 103100.0 0.42
2020-08-31 0.43 0.42 0.43 0.43 54500.0 0.43
2020-08-28 0.44 0.42 0.42 0.43 84000.0 0.43
2020-08-27 0.44 0.42 0.42 0.43 95900.0 0.43
2020-08-26 0.45 0.42 0.42 0.43 123400.0 0.43
2020-08-25 0.44 0.41 0.43 0.42 69300.0 0.42
2020-08-24 0.46 0.42 0.45 0.43 77900.0 0.43
2020-08-21 0.46 0.41 0.46 0.45 84200.0 0.45
2020-08-20 0.46 0.44 0.46 0.44 125000.0 0.44
2020-08-19 0.47 0.44 0.44 0.45 108800.0 0.45
2020-08-18 0.49 0.43 0.49 0.44 177800.0 0.44
2020-08-17 0.48 0.45 0.47 0.47 234100.0 0.47
2020-08-14 0.5 0.46 0.49 0.46 278600.0 0.46
2020-08-13 0.51 0.48 0.51 0.5 97700.0 0.5
2020-08-12 0.53 0.48 0.5 0.49 181000.0 0.49
2020-08-11 0.54 0.51 0.52 0.52 116700.0 0.52
2020-08-10 0.55 0.5 0.5 0.54 357300.0 0.54
2020-08-07 0.53 0.5 0.51 0.5 99300.0 0.5
2020-08-06 0.52 0.49 0.51 0.52 255500.0 0.52
2020-08-05 0.53 0.49 0.53 0.51 142200.0 0.51
2020-08-04 0.52 0.48 0.48 0.51 114500.0 0.51
2020-08-03 0.52 0.48 0.51 0.49 461100.0 0.49
2020-07-31 0.51 0.48 0.49 0.49 93200.0 0.49
2020-07-30 0.49 0.47 0.49 0.49 74200.0 0.49
2020-07-29 0.5 0.47 0.5 0.49 117100.0 0.49
2020-07-28 0.5 0.48 0.5 0.5 127800.0 0.5
2020-07-27 0.51 0.49 0.51 0.49 101200.0 0.49
2020-07-24 0.5 0.46 0.5 0.49 263400.0 0.49
2020-07-23 0.54 0.5 0.54 0.51 102600.0 0.51
2020-07-22 0.55 0.49 0.55 0.52 173100.0 0.52
2020-07-21 0.58 0.51 0.58 0.54 252100.0 0.54
2020-07-20 0.58 0.54 0.54 0.55 199900.0 0.55
2020-07-17 0.58 0.54 0.54 0.57 139400.0 0.57
2020-07-16 0.57 0.53 0.56 0.56 181800.0 0.56
2020-07-15 0.57 0.54 0.54 0.57 87000.0 0.57
2020-07-14 0.58 0.51 0.57 0.55 234900.0 0.55
2020-07-13 0.62 0.57 0.62 0.57 231400.0 0.57
2020-07-10 0.64 0.6 0.61 0.61 317900.0 0.61
2020-07-09 0.61 0.58 0.59 0.6 315000.0 0.6
2020-07-08 0.6 0.56 0.59 0.59 158900.0 0.59
2020-07-07 0.6 0.57 0.57 0.58 157800.0 0.58
2020-07-06 0.61 0.54 0.59 0.59 489800.0 0.59
2020-07-02 0.6 0.57 0.58 0.59 309400.0 0.59
2020-07-01 0.6 0.55 0.55 0.59 352700.0 0.59
2020-06-30 0.63 0.55 0.56 0.61 1941300.0 0.61
2020-06-29 0.58 0.51 0.53 0.56 729200.0 0.56
2020-06-26 0.56 0.52 0.54 0.53 146500.0 0.53
2020-06-25 0.56 0.5 0.52 0.54 139600.0 0.54
2020-06-24 0.56 0.53 0.55 0.54 214400.0 0.54
2020-06-23 0.55 0.51 0.52 0.55 134000.0 0.55
2020-06-22 0.55 0.51 0.54 0.52 204600.0 0.52
2020-06-19 0.56 0.53 0.55 0.54 274000.0 0.54
2020-06-18 0.61 0.55 0.55 0.56 1136100.0 0.56
2020-06-17 0.54 0.49 0.51 0.52 456700.0 0.52
2020-06-16 0.53 0.5 0.53 0.52 302700.0 0.52
2020-06-15 0.54 0.5 0.5 0.51 118300.0 0.51
2020-06-12 0.56 0.5 0.56 0.53 280200.0 0.53
2020-06-11 0.56 0.48 0.48 0.51 370100.0 0.51
2020-06-10 0.66 0.55 0.56 0.57 1833700.0 0.57
2020-06-09 0.56 0.52 0.56 0.55 611100.0 0.55
2020-06-08 0.6 0.48 0.48 0.58 2335200.0 0.58
2020-06-05 0.48 0.46 0.47 0.48 248400.0 0.48
2020-06-04 0.48 0.46 0.46 0.46 156700.0 0.46
2020-06-03 0.48 0.46 0.47 0.46 136900.0 0.46
2020-06-02 0.48 0.46 0.48 0.47 192200.0 0.47
2020-06-01 0.49 0.45 0.46 0.48 192700.0 0.48
2020-05-29 0.49 0.45 0.48 0.47 210000.0 0.47
2020-05-28 0.49 0.47 0.47 0.48 251600.0 0.48
2020-05-27 0.49 0.48 0.49 0.48 281800.0 0.48
2020-05-26 0.5 0.48 0.49 0.48 280700.0 0.48
2020-05-22 0.51 0.48 0.5 0.48 454400.0 0.48
2020-05-21 0.5 0.45 0.46 0.5 887600.0 0.5
2020-05-20 0.49 0.46 0.49 0.47 369400.0 0.47
2020-05-19 0.49 0.48 0.49 0.48 339100.0 0.48
2020-05-18 0.51 0.48 0.5 0.49 319100.0 0.49
2020-05-15 0.5 0.48 0.48 0.48 536900.0 0.48
2020-05-14 0.55 0.48 0.49 0.54 1204700.0 0.54
2020-05-13 0.51 0.47 0.51 0.49 381500.0 0.49
2020-05-12 0.52 0.47 0.52 0.5 371200.0 0.5
2020-05-11 0.53 0.49 0.53 0.51 498100.0 0.51
2020-05-08 0.52 0.49 0.52 0.5 322800.0 0.5
2020-05-07 0.51 0.49 0.5 0.5 328000.0 0.5
2020-05-06 0.53 0.49 0.53 0.49 740600.0 0.49
2020-05-05 0.54 0.49 0.54 0.5 930200.0 0.5
2020-05-04 0.54 0.5 0.54 0.52 805900.0 0.52
2020-05-01 0.59 0.52 0.59 0.54 1592000.0 0.54
2020-04-30 0.57 0.48 0.54 0.57 6511100.0 0.57
2020-04-29 0.96 0.75 0.93 0.79 1761300.0 0.79
2020-04-28 0.75 0.66 0.74 0.7 28600.0 0.7
2020-04-27 0.75 0.67 0.75 0.75 44400.0 0.75
2020-04-24 0.75 0.69 0.75 0.73 34600.0 0.73
2020-04-23 0.75 0.69 0.74 0.74 19400.0 0.74
2020-04-22 0.77 0.68 0.73 0.75 26900.0 0.75
2020-04-21 0.77 0.72 0.75 0.75 42000.0 0.75
2020-04-20 0.8 0.69 0.73 0.77 92800.0 0.77
2020-04-17 0.72 0.66 0.72 0.71 40100.0 0.71
2020-04-16 0.78 0.7 0.77 0.72 137000.0 0.72
2020-04-15 0.94 0.68 0.88 0.76 1063700.0 0.76
2020-04-14 0.65 0.6 0.64 0.65 76900.0 0.65
2020-04-13 0.68 0.56 0.68 0.65 136000.0 0.65
2020-04-09 0.71 0.66 0.71 0.68 169200.0 0.68
2020-04-08 0.77 0.55 0.7 0.65 372600.0 0.65
2020-04-07 1.2 0.63 0.63 0.8 3077100.0 0.8
2020-04-06 0.6 0.56 0.56 0.6 17400.0 0.6
2020-04-03 0.65 0.56 0.57 0.6 8200.0 0.6
2020-04-02 0.68 0.59 0.67 0.6 16800.0 0.6
2020-04-01 0.68 0.56 0.56 0.64 15800.0 0.64
2020-03-31 0.63 0.55 0.59 0.62 5300.0 0.62
2020-03-30 0.63 0.55 0.63 0.59 41900.0 0.59
2020-03-27 0.61 0.55 0.6 0.6 17300.0 0.6
2020-03-26 0.62 0.56 0.56 0.59 11300.0 0.59
2020-03-25 0.75 0.55 0.75 0.61 54900.0 0.61
2020-03-24 0.68 0.45 0.65 0.6 73400.0 0.6
2020-03-23 0.66 0.6 0.61 0.62 67700.0 0.62
2020-03-20 0.65 0.55 0.58 0.58 196700.0 0.58
2020-03-19 0.6 0.5 0.53 0.5 25200.0 0.5
2020-03-18 0.62 0.5 0.55 0.55 37300.0 0.55
2020-03-17 0.67 0.55 0.66 0.61 16400.0 0.61
2020-03-16 0.81 0.65 0.67 0.65 20900.0 0.65
2020-03-13 0.75 0.64 0.72 0.64 28700.0 0.64
2020-03-12 0.79 0.59 0.72 0.64 23900.0 0.64
2020-03-11 0.88 0.69 0.71 0.73 27500.0 0.73
2020-03-10 0.82 0.67 0.73 0.7 34500.0 0.7
2020-03-09 0.93 0.72 0.93 0.75 62300.0 0.75
2020-03-06 1.1 0.76 0.76 0.9 187300.0 0.9
2020-03-05 0.8 0.76 0.76 0.76 4700.0 0.76
2020-03-04 0.85 0.76 0.85 0.8 21200.0 0.8
2020-03-03 0.88 0.79 0.81 0.8 1900.0 0.8
2020-03-02 0.84 0.75 0.84 0.84 11600.0 0.84
2020-02-28 0.88 0.72 0.78 0.82 22400.0 0.82
2020-02-27 0.79 0.74 0.78 0.74 28400.0 0.74
2020-02-26 0.87 0.78 0.78 0.79 19600.0 0.79
2020-02-25 0.88 0.75 0.79 0.79 17900.0 0.79
2020-02-24 0.86 0.76 0.86 0.8 71500.0 0.8
2020-02-21 0.87 0.8 0.84 0.84 13500.0 0.84
2020-02-20 0.9 0.84 0.84 0.88 14700.0 0.88
2020-02-19 0.94 0.84 0.84 0.84 27700.0 0.84
2020-02-18 0.9 0.84 0.86 0.84 17800.0 0.84