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

$ 5.60   -0.02 (-0.36%) Volume: 50.15k 4:02 PM EDT Jul 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 5.68 5.68 5.59 5.60 50.15k -0.02 -0.36% 5.60 281.52k 290
07/18/19 5.55 5.68 5.46 5.62 56.36k 0.04 0.72% 5.62 314.98k 263
07/17/19 5.70 5.82 5.58 5.58 38.56k -0.04 -0.71% 5.58 217.65k 225
07/16/19 5.55 5.78 5.55 5.62 90.01k 0.06 1.08% 5.62 509.1k 249
07/15/19 5.78 5.87 5.56 5.56 134.56k -0.17 -2.97% 5.56 756.43k 664
07/12/19 5.79 5.8451 5.59 5.73 96.43k 0.00 0.00% 5.73 551.85k 437
07/11/19 5.36 5.75 5.30 5.73 189.6k 0.39 7.30% 5.73 1.05m 1,032
07/10/19 5.75 5.86 5.31 5.34 260.31k -0.37 -6.48% 5.34 1.44m 1,035
07/09/19 5.94 6.13 5.70 5.71 303.73k -0.22 -3.71% 5.71 1.8m 1,365
07/08/19 6.66 6.7033 5.91 5.93 436.57k -0.84 -12.41% 5.93 2.71m 1,817
07/05/19 6.50 6.77 6.48 6.77 297.89k 0.35 5.45% 6.77 1.96m 1,328
07/03/19 6.54 6.63 6.37 6.42 273.16k 0.00 0.00% 6.42 1.77m 924
07/02/19 6.31 6.58 6.31 6.42 353.42k 0.01 0.16% 6.42 2.26m 1,228
07/01/19 6.40 6.60 6.28 6.41 253.2k 0.13 2.07% 6.41 1.63m 888
06/28/19 6.34 6.40 6.13 6.28 204.99k 0.04 0.64% 6.28 1.28m 722
06/27/19 6.18 6.50 6.11 6.24 235.74k 0.01 0.16% 6.24 1.47m 841
06/26/19 6.10 6.33 6.10 6.23 204.55k 0.22 3.66% 6.23 1.27m 793
06/25/19 6.04 6.29 6.01 6.01 200.91k -0.01 -0.17% 6.01 1.24m 886
06/24/19 6.19 6.33 6.02 6.02 321k -0.16 -2.59% 6.02 1.97m 1,243