Historical Data for Puxin Limited American Depositary Shares each representing two (NEW)

$ 6.76 0.00 (0.00%) Volume: 310.7k 6:30 PM EDT May 29, 2020
After Hours:  $ 6.99   0.23 (+3.40%) Volume: 4 4:23 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 6.66 6.8565 6.26 6.76 310.7k 0.00 0.00% 6.76 2.02m 883
05/28/20 7.10 7.1435 6.68 6.76 184.23k -0.45 -6.24% 6.76 1.27m 737
05/27/20 7.45 7.48 6.80 7.21 568.12k 0.16 2.27% 7.21 4.05m 1,638
05/26/20 6.32 7.11 6.30 7.05 646.86k 0.98 16.14% 7.05 4.46m 1,619
05/22/20 6.22 6.30 5.93 6.07 308.95k -0.37 -5.75% 6.07 1.88m 1,247
05/21/20 6.72 7.044 6.35 6.44 404.16k -0.46 -6.67% 6.44 2.68m 1,347
05/20/20 7.13 7.69 6.82 6.90 306.16k -0.17 -2.40% 6.90 2.22m 1,412
05/19/20 6.30 7.44 6.30 7.07 735.84k 0.89 14.40% 7.07 5.13m 2,800
05/18/20 6.25 6.4035 6.05 6.18 165.46k -0.05 -0.80% 6.18 1.03m 690
05/15/20 6.28 6.52 6.10 6.23 160.41k -0.18 -2.81% 6.23 1.01m 574
05/14/20 6.10 6.55 5.68 6.41 270.87k 0.48 8.09% 6.41 1.66m 1,127
05/13/20 6.52 6.63 5.81 5.93 514.36k -0.72 -10.83% 5.93 3.16m 1,691
05/12/20 7.01 7.14 6.45 6.65 340.69k 0.09 1.37% 6.65 2.29m 2,013
05/11/20 7.60 7.68 6.45 6.56 622.17k -1.04 -13.68% 6.56 4.29m 2,289
05/08/20 7.24 7.885 7.15 7.60 875.53k 0.57 8.11% 7.60 6.64m 2,839
05/07/20 6.17 7.18 5.91 7.03 568.79k 0.93 15.25% 7.03 3.8m 2,396
05/06/20 5.30 6.28 5.13 6.10 455.46k 0.71 13.17% 6.10 2.68m 1,610
05/05/20 5.13 5.42 5.13 5.39 155.98k 0.25 4.86% 5.39 833.84k 674
05/04/20 5.45 5.48 5.03 5.14 263.02k -0.44 -7.89% 5.14 1.4m 1,085
05/01/20 5.20 5.58 5.20 5.58 210.23k -0.01 -0.18% 5.58 1.13m 922
04/30/20 5.70 5.70 5.01 5.59 303.37k -0.10 -1.76% 5.59 1.67m 1,017