500.com Limited American Depositary Shares each representing 10 Class A sharesのデータ

500.com Limited American Depositary Shares each representing 10 Class A sharesの基本情報

名前 500.com Limited American Depositary Shares each representing 10 Class A shares
ティッカー WBAI
国 nan
上場年 2013.0
セクター Consumer Services

500.com Limited American Depositary Shares each representing 10 Class A sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.0 27.01 33.35 27.02 4752800.0 27.02
2021-02-12 20.14 19.2 19.41 20.0 411600.0 20.0
2021-02-11 21.0 18.99 21.0 19.45 747600.0 19.45
2021-02-10 21.79 18.71 21.0 19.67 928800.0 19.67
2021-02-09 21.0 17.6 19.31 20.85 1742200.0 20.85
2021-02-08 22.98 14.16 14.33 14.9 3568400.0 14.9
2021-02-05 14.03 12.72 13.84 13.03 376400.0 13.03
2021-02-04 14.4 13.15 13.51 14.22 451600.0 14.22
2021-02-03 14.88 13.1 14.37 13.53 590800.0 13.53
2021-02-02 13.99 12.02 12.6 13.64 522500.0 13.64
2021-02-01 12.56 11.5 11.5 11.54 732500.0 11.54
2021-01-29 15.11 10.1 15.01 10.45 977000.0 10.45
2021-01-28 15.5 14.17 14.39 15.1 634600.0 15.1
2021-01-27 14.48 13.32 13.89 14.11 390400.0 14.11
2021-01-26 14.38 13.62 13.93 14.07 247200.0 14.07
2021-01-25 13.98 13.08 13.81 13.95 606400.0 13.95
2021-01-22 13.88 12.71 12.86 13.36 629400.0 13.36
2021-01-21 13.39 12.3 13.31 12.85 478200.0 12.85
2021-01-20 13.1 11.38 12.45 12.93 816800.0 12.93
2021-01-19 13.94 12.31 13.65 12.54 595900.0 12.54
2021-01-15 14.9 13.34 13.72 13.55 1065900.0 13.55
2021-01-14 13.95 11.6 11.84 13.73 879000.0 13.73
2021-01-13 12.28 11.5 11.99 11.68 431300.0 11.68
2021-01-12 12.29 11.25 12.1 11.65 589900.0 11.65
2021-01-11 13.95 11.38 13.31 12.06 1220300.0 12.06
2021-01-08 12.48 11.52 11.75 12.1 515400.0 12.1
2021-01-07 12.73 10.66 12.4 12.08 2089100.0 12.08
2021-01-06 13.24 8.58 8.7 11.65 3025700.0 11.65
2021-01-05 9.55 7.94 9.55 8.41 1174900.0 8.41
2021-01-04 10.78 8.15 8.87 9.7 1891100.0 9.7
2020-12-31 10.58 7.88 8.0 9.0 5352900.0 9.0
2020-12-30 8.44 5.71 5.71 7.61 3510000.0 7.61
2020-12-29 6.0 5.32 5.51 5.74 1067200.0 5.74
2020-12-28 5.35 4.3 4.3 5.32 1221300.0 5.32
2020-12-24 4.39 4.15 4.16 4.29 152700.0 4.29
2020-12-23 4.54 4.1 4.32 4.25 1134300.0 4.25
2020-12-22 4.65 3.95 3.99 4.36 3703500.0 4.36
2020-12-21 6.7 3.49 3.53 3.83 46198900.0 3.83
2020-12-18 3.1 2.62 2.7 2.69 583400.0 2.69
2020-12-17 2.91 2.68 2.7 2.76 211300.0 2.76
2020-12-16 2.82 2.55 2.63 2.79 109200.0 2.79
2020-12-15 2.7 2.57 2.59 2.67 50000.0 2.67
2020-12-14 2.63 2.55 2.6 2.6 23500.0 2.6
2020-12-11 2.7 2.64 2.66 2.7 27700.0 2.7
2020-12-10 2.7 2.65 2.7 2.68 31500.0 2.68
2020-12-09 2.73 2.65 2.68 2.67 49800.0 2.67
2020-12-08 2.71 2.61 2.7 2.64 27100.0 2.64
2020-12-07 2.79 2.69 2.79 2.71 51500.0 2.71
2020-12-04 2.75 2.68 2.71 2.72 13600.0 2.72
2020-12-03 2.75 2.69 2.75 2.71 44800.0 2.71
2020-12-02 2.78 2.69 2.75 2.75 37800.0 2.75
2020-12-01 2.73 2.68 2.68 2.73 14900.0 2.73
2020-11-30 2.77 2.65 2.77 2.69 30200.0 2.69
2020-11-27 2.8 2.72 2.8 2.75 18000.0 2.75
2020-11-25 2.83 2.7 2.8 2.81 58800.0 2.81
2020-11-24 2.85 2.68 2.7 2.78 75700.0 2.78
2020-11-23 2.73 2.65 2.73 2.7 57200.0 2.7
2020-11-20 2.96 2.71 2.96 2.76 155400.0 2.76
2020-11-19 2.95 2.69 2.93 2.84 80800.0 2.84
2020-11-18 3.0 2.91 3.0 2.98 9500.0 2.98
2020-11-17 3.07 2.89 2.89 2.97 42500.0 2.97
2020-11-16 3.0 2.9 2.9 2.96 22600.0 2.96
2020-11-13 2.9 2.8 2.87 2.9 12800.0 2.9
2020-11-12 2.92 2.86 2.92 2.86 4400.0 2.86
2020-11-11 2.94 2.77 2.77 2.89 12300.0 2.89
2020-11-10 2.83 2.77 2.83 2.8 7600.0 2.8
2020-11-09 2.88 2.76 2.88 2.85 19200.0 2.85
2020-11-06 2.83 2.72 2.83 2.76 23700.0 2.76
2020-11-05 2.89 2.8 2.8 2.83 20300.0 2.83
2020-11-04 2.94 2.8 2.94 2.8 9700.0 2.8
2020-11-03 2.98 2.81 2.98 2.86 14400.0 2.86
2020-11-02 3.08 2.83 2.94 2.91 17400.0 2.91
2020-10-30 3.05 2.92 2.99 2.96 7600.0 2.96
2020-10-29 3.07 2.86 2.91 2.9 6300.0 2.9
2020-10-28 3.12 2.86 3.06 2.91 22500.0 2.91
2020-10-27 3.36 3.04 3.1 3.13 48000.0 3.13
2020-10-26 3.11 2.86 2.86 3.05 39000.0 3.05
2020-10-23 3.04 2.92 3.04 2.95 12300.0 2.95
2020-10-22 3.1 2.91 3.0 2.95 14100.0 2.95
2020-10-21 3.16 2.85 2.97 3.05 82400.0 3.05
2020-10-20 2.96 2.77 2.83 2.95 74900.0 2.95
2020-10-19 2.99 2.8 2.99 2.83 14400.0 2.83
2020-10-16 2.94 2.84 2.89 2.92 16700.0 2.92
2020-10-15 2.98 2.74 2.98 2.78 31800.0 2.78
2020-10-14 3.0 2.86 2.97 3.0 40900.0 3.0
2020-10-13 3.0 2.91 2.95 2.99 11200.0 2.99
2020-10-12 3.01 2.85 3.0 2.85 15000.0 2.85
2020-10-09 3.06 2.93 3.06 2.98 20200.0 2.98
2020-10-08 3.06 3.0 3.0 3.06 1700.0 3.06
2020-10-07 3.06 2.98 2.98 3.0 4800.0 3.0
2020-10-06 3.0 2.9 2.96 2.94 10600.0 2.94
2020-10-05 2.91 2.84 2.84 2.9 2100.0 2.9
2020-10-02 2.89 2.82 2.82 2.84 6500.0 2.84
2020-10-01 3.0 2.95 2.96 2.95 11000.0 2.95
2020-09-30 3.09 2.95 3.0 3.0 23000.0 3.0
2020-09-29 3.1 2.92 2.96 3.0 33500.0 3.0
2020-09-28 2.94 2.94 2.94 2.94 0.0 2.94
2020-09-25 2.99 2.81 2.81 2.94 10700.0 2.94
2020-09-24 2.96 2.82 2.84 2.88 23800.0 2.88
2020-09-23 3.18 2.91 2.94 2.96 15100.0 2.96
2020-09-22 3.11 2.87 3.1 2.97 36300.0 2.97
2020-09-21 3.3 2.99 3.26 3.1 40500.0 3.1
2020-09-18 3.5 3.24 3.5 3.26 72300.0 3.26
2020-09-17 3.7 3.55 3.64 3.57 13800.0 3.57
2020-09-16 3.83 3.35 3.39 3.69 40800.0 3.69
2020-09-15 3.47 3.22 3.27 3.29 16300.0 3.29
2020-09-14 3.4 3.18 3.23 3.34 14700.0 3.34
2020-09-11 3.33 3.24 3.25 3.27 8700.0 3.27
2020-09-10 3.89 3.16 3.78 3.29 114400.0 3.29
2020-09-09 4.23 3.01 3.45 4.05 1019600.0 4.05
2020-09-08 3.37 2.7 2.7 3.35 131800.0 3.35
2020-09-04 2.83 2.55 2.64 2.74 91700.0 2.74
2020-09-03 3.09 2.51 2.98 2.55 145500.0 2.55
2020-09-02 3.36 2.9 3.33 2.98 109200.0 2.98
2020-09-01 3.47 3.35 3.36 3.36 34400.0 3.36
2020-08-31 3.85 3.36 3.59 3.36 93600.0 3.36
2020-08-28 3.85 3.68 3.83 3.68 39700.0 3.68
2020-08-27 3.78 3.63 3.66 3.69 10400.0 3.69
2020-08-26 3.76 3.61 3.64 3.64 11900.0 3.64
2020-08-25 3.69 3.5 3.5 3.64 7500.0 3.64
2020-08-24 3.66 3.48 3.57 3.55 34000.0 3.55
2020-08-21 3.64 3.55 3.57 3.57 9000.0 3.57
2020-08-20 3.81 3.6 3.61 3.64 12500.0 3.64
2020-08-19 4.01 3.6 3.85 3.62 64000.0 3.62
2020-08-18 3.9 3.41 3.41 3.83 34300.0 3.83
2020-08-17 3.69 3.42 3.55 3.51 34800.0 3.51
2020-08-14 3.89 3.56 3.79 3.56 35100.0 3.56
2020-08-13 3.91 3.73 3.76 3.76 81900.0 3.76
2020-08-12 3.88 3.67 3.67 3.76 37000.0 3.76
2020-08-11 4.09 3.63 3.63 3.68 108200.0 3.68
2020-08-10 3.79 3.48 3.48 3.62 62100.0 3.62
2020-08-07 4.42 3.81 3.92 3.81 196700.0 3.81
2020-08-06 3.99 3.77 3.85 3.99 38900.0 3.99
2020-08-05 3.88 3.78 3.85 3.79 16000.0 3.79
2020-08-04 3.94 3.73 3.9 3.73 18000.0 3.73
2020-08-03 4.2 3.74 3.93 3.95 99900.0 3.95
2020-07-31 3.87 3.6 3.77 3.79 42400.0 3.79
2020-07-30 3.83 3.65 3.78 3.71 20900.0 3.71
2020-07-29 3.8 3.65 3.69 3.79 30400.0 3.79
2020-07-28 3.9 3.65 3.77 3.65 10800.0 3.65
2020-07-27 3.86 3.63 3.86 3.77 45800.0 3.77
2020-07-24 3.92 3.6 3.6 3.8 43100.0 3.8
2020-07-23 3.94 3.47 3.67 3.71 95200.0 3.71
2020-07-22 3.93 3.54 3.74 3.79 172100.0 3.79
2020-07-21 3.94 3.34 3.34 3.86 117700.0 3.86
2020-07-20 3.39 3.29 3.32 3.33 18300.0 3.33
2020-07-17 3.44 3.31 3.31 3.33 19800.0 3.33
2020-07-16 3.4 3.3 3.3 3.37 7000.0 3.37
2020-07-15 3.52 3.35 3.46 3.45 16800.0 3.45
2020-07-14 3.56 3.37 3.5 3.37 20100.0 3.37
2020-07-13 3.79 3.5 3.78 3.55 39100.0 3.55
2020-07-10 4.06 3.71 3.71 3.8 30000.0 3.8
2020-07-09 4.27 3.75 4.22 3.84 71800.0 3.84
2020-07-08 4.37 4.22 4.23 4.23 59600.0 4.23
2020-07-07 4.8 4.03 4.12 4.27 71300.0 4.27
2020-07-06 4.13 3.92 3.92 4.11 37200.0 4.11
2020-07-02 4.55 3.86 4.55 3.94 63000.0 3.94
2020-07-01 4.39 3.71 3.78 4.39 34500.0 4.39
2020-06-30 3.93 3.65 3.72 3.85 40700.0 3.85
2020-06-29 3.78 3.4 3.5 3.77 26700.0 3.77
2020-06-26 3.66 3.23 3.23 3.54 48000.0 3.54
2020-06-25 3.81 3.29 3.8 3.31 52900.0 3.31
2020-06-24 4.12 3.78 3.87 3.83 12300.0 3.83
2020-06-23 4.43 3.88 4.35 3.92 44500.0 3.92
2020-06-22 4.56 4.19 4.29 4.33 22300.0 4.33
2020-06-19 4.66 4.16 4.44 4.35 88200.0 4.35
2020-06-18 5.0 4.43 4.62 4.46 67800.0 4.46
2020-06-17 5.0 4.18 4.8 4.74 112100.0 4.74
2020-06-16 5.16 3.9 3.9 4.13 239800.0 4.13
2020-06-15 3.98 3.58 3.58 3.9 148000.0 3.9
2020-06-12 3.76 3.46 3.6 3.7 67500.0 3.7
2020-06-11 3.54 3.06 3.44 3.52 95300.0 3.52
2020-06-10 3.72 3.22 3.6 3.42 77600.0 3.42
2020-06-09 3.84 3.66 3.66 3.71 23700.0 3.71
2020-06-08 3.84 3.76 3.84 3.79 44100.0 3.79
2020-06-05 3.84 3.31 3.31 3.77 185800.0 3.77
2020-06-04 3.35 3.03 3.04 3.25 70000.0 3.25
2020-06-03 3.31 3.11 3.17 3.15 36400.0 3.15
2020-06-02 3.33 3.16 3.19 3.22 39100.0 3.22
2020-06-01 3.16 2.94 3.03 3.12 44100.0 3.12
2020-05-29 3.4 2.84 3.3 2.84 471900.0 2.84
2020-05-28 3.8 3.0 3.15 3.41 109600.0 3.41
2020-05-27 3.3 3.24 3.26 3.25 51300.0 3.25
2020-05-26 3.55 3.2 3.3 3.25 59300.0 3.25
2020-05-22 3.46 2.85 3.16 3.19 85700.0 3.19
2020-05-21 3.63 3.15 3.63 3.16 33900.0 3.16
2020-05-20 3.8 3.14 3.14 3.61 63200.0 3.61
2020-05-19 3.27 3.13 3.21 3.18 55600.0 3.18
2020-05-18 3.66 3.32 3.38 3.34 29000.0 3.34
2020-05-15 3.54 3.33 3.5 3.43 48700.0 3.43
2020-05-14 3.68 3.5 3.66 3.5 27800.0 3.5
2020-05-13 4.1 3.61 4.1 3.61 24100.0 3.61
2020-05-12 4.2 4.0 4.2 4.0 4800.0 4.0
2020-05-11 4.26 4.08 4.16 4.08 5400.0 4.08
2020-05-08 4.23 4.1 4.23 4.1 9300.0 4.1
2020-05-07 4.17 4.01 4.07 4.15 7000.0 4.15
2020-05-06 4.12 4.06 4.09 4.06 1700.0 4.06
2020-05-05 4.35 4.16 4.35 4.2 1800.0 4.2
2020-05-04 4.36 4.09 4.36 4.1 6600.0 4.1
2020-05-01 4.47 4.28 4.31 4.37 3000.0 4.37
2020-04-30 4.5 4.34 4.5 4.34 3300.0 4.34
2020-04-29 4.49 4.32 4.4 4.32 8300.0 4.32
2020-04-28 4.5 4.38 4.38 4.5 8300.0 4.5
2020-04-27 4.46 4.0 4.0 4.37 12600.0 4.37
2020-04-24 4.1 3.96 4.0 4.07 30000.0 4.07
2020-04-23 4.45 4.0 4.15 4.0 28700.0 4.0
2020-04-22 4.15 4.13 4.13 4.15 1800.0 4.15
2020-04-21 4.19 4.13 4.15 4.19 1900.0 4.19
2020-04-20 4.5 4.12 4.22 4.43 6700.0 4.43
2020-04-17 4.49 4.14 4.33 4.42 21500.0 4.42
2020-04-16 4.25 4.0 4.13 4.19 21000.0 4.19
2020-04-15 4.5 4.01 4.47 4.03 7800.0 4.03
2020-04-14 4.49 4.34 4.34 4.42 15600.0 4.42
2020-04-13 4.34 4.07 4.32 4.15 7100.0 4.15
2020-04-09 4.5 4.28 4.37 4.5 9100.0 4.5
2020-04-08 4.45 4.23 4.37 4.25 9800.0 4.25
2020-04-07 4.41 4.2 4.41 4.35 6600.0 4.35
2020-04-06 4.47 4.02 4.21 4.02 22400.0 4.02
2020-04-03 4.08 4.0 4.01 4.06 5000.0 4.06
2020-04-02 4.39 4.0 4.39 4.0 11800.0 4.0
2020-04-01 4.6 4.1 4.58 4.1 4200.0 4.1
2020-03-31 4.54 4.36 4.52 4.52 5100.0 4.52
2020-03-30 4.6 4.3 4.37 4.38 22600.0 4.38
2020-03-27 4.5 4.0 4.01 4.41 58800.0 4.41
2020-03-26 4.17 3.78 4.17 4.08 180200.0 4.08
2020-03-25 4.16 3.97 4.16 4.02 20300.0 4.02
2020-03-24 4.18 3.6 3.6 4.0 81800.0 4.0
2020-03-23 3.6 3.27 3.38 3.27 16200.0 3.27
2020-03-20 4.34 3.56 3.83 3.56 24600.0 3.56
2020-03-19 4.27 3.61 3.69 4.08 17800.0 4.08
2020-03-18 4.59 3.71 4.35 3.87 20400.0 3.87
2020-03-17 4.89 4.44 4.81 4.71 25800.0 4.71
2020-03-16 4.9 4.5 4.9 4.61 18200.0 4.61
2020-03-13 5.23 4.9 5.21 5.1 73000.0 5.1
2020-03-12 5.83 5.07 5.83 5.15 30800.0 5.15
2020-03-11 6.26 5.77 6.1 6.03 10300.0 6.03
2020-03-10 6.3 5.85 5.85 6.07 28000.0 6.07
2020-03-09 6.22 5.77 6.12 5.82 27400.0 5.82
2020-03-06 6.47 5.89 6.01 6.47 8800.0 6.47
2020-03-05 6.6 5.82 6.6 6.11 30400.0 6.11
2020-03-04 6.94 6.03 6.03 6.58 74600.0 6.58
2020-03-03 6.12 5.56 5.56 6.0 115400.0 6.0
2020-03-02 5.64 5.23 5.23 5.4 8900.0 5.4
2020-02-28 5.47 5.2 5.31 5.39 25600.0 5.39
2020-02-27 6.0 4.9 5.0 5.67 76400.0 5.67
2020-02-26 5.21 4.88 4.98 5.03 38000.0 5.03
2020-02-25 5.9 4.78 5.9 4.78 34900.0 4.78
2020-02-24 6.3 5.95 6.3 5.95 13800.0 5.95
2020-02-21 6.4 6.24 6.4 6.28 7700.0 6.28
2020-02-20 6.6 6.26 6.26 6.48 19300.0 6.48
2020-02-19 6.6 6.22 6.58 6.26 10200.0 6.26
2020-02-18 6.7 6.41 6.65 6.58 3800.0 6.58