Historical Data for LAIX Inc. American Depositary Shares each representing one Class A (LAIX)

$ 3.18   0.05 (+1.60%) Volume: 241.35k 6:30 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 3.13 3.2819 3.10 3.18 241.35k 0.05 1.60% 3.18 768.28k 1,165
10/17/19 3.07 3.3265 3.07 3.13 277.41k 0.00 0.00% 3.13 879.72k 1,283
10/16/19 3.36 3.41 3.13 3.13 142.41k -0.23 -6.85% 3.13 466.14k 599
10/15/19 3.64 3.82 3.33 3.36 100.65k -0.34 -9.19% 3.36 356.23k 645
10/14/19 4.04 4.04 3.61 3.70 91.31k -0.39 -9.54% 3.70 341.74k 548
10/11/19 4.26 4.28 4.04 4.09 94.02k -0.19 -4.44% 4.09 392.66k 577
10/10/19 4.35 4.50 4.22 4.28 140.48k -0.07 -1.61% 4.28 616.84k 865
10/09/19 4.26 4.44 4.19 4.35 97.39k 0.09 2.11% 4.35 421.01k 563
10/08/19 4.21 4.39 4.14 4.26 73.14k 0.04 0.95% 4.26 307.3k 388
10/07/19 4.40 4.47 4.19 4.22 222.72k -0.25 -5.59% 4.22 962.39k 1,112
10/04/19 4.34 4.53 4.24 4.47 110.68k 0.06 1.36% 4.47 490.62k 751
10/03/19 4.30 4.53 4.24 4.41 172.86k 0.02 0.46% 4.41 760.1k 440
10/02/19 4.51 4.51 4.33 4.39 133.03k -0.12 -2.66% 4.39 586.84k 768
10/01/19 4.20 4.56 4.13 4.51 112.73k 0.21 4.88% 4.51 494.12k 774
09/30/19 4.20 4.34 4.05 4.30 79.42k 0.10 2.38% 4.30 336.04k 536
09/27/19 4.28 4.30 4.16 4.20 69.2k -0.15 -3.45% 4.20 292.83k 352
09/26/19 4.33 4.47 4.26 4.35 63.53k -0.12 -2.68% 4.35 277.9k 236
09/25/19 4.47 4.47 4.24 4.47 85.4k 0.00 0.00% 4.47 371.41k 402
09/24/19 4.23 4.65 4.23 4.47 147.12k 0.18 4.20% 4.47 658.43k 679
09/23/19 4.15 4.30 4.1365 4.29 92.48k 0.14 3.37% 4.29 389.47k 395
09/20/19 4.25 4.299 4.02 4.15 69.61k -0.15 -3.49% 4.15 291.88k 447
09/19/19 4.41 4.65 4.25 4.30 145.45k -0.24 -5.29% 4.30 650.95k 595