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

$ 2.915   -0.075 (-2.51%) Volume: 23.16k 6:30 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 2.97 2.99 2.85 2.915 23.16k -0.075 -2.51% 2.915 67.52k 89
05/28/20 2.98 2.99 2.9152 2.99 13.16k -0.01 -0.33% 2.99 39.11k 62
05/27/20 3.14 3.14 2.62 3.00 64.21k -0.32 -9.64% 3.00 185.9k 214
05/26/20 3.15 3.378 3.10 3.32 63.3k 0.17 5.40% 3.32 205.09k 261
05/22/20 3.20 3.20 3.10 3.15 19.41k -0.05 -1.56% 3.15 60.68k 82
05/21/20 3.3266 3.36 3.20 3.20 20.72k -0.19 -5.60% 3.20 68.26k 113
05/20/20 3.35 3.50 3.30 3.39 15.27k 0.03 0.89% 3.39 51.67k 100
05/19/20 3.31 3.44 3.25 3.36 11.14k 0.05 1.51% 3.36 37.41k 91
05/18/20 3.40 3.48 3.22 3.31 6.84k -0.17 -4.89% 3.31 23.31k 86
05/15/20 3.3176 3.50 3.20 3.48 3.31k -0.02 -0.57% 3.48 11.42k 50
05/14/20 N/A N/A N/A 3.50 391 0.00 0.00% 3.50 N/A 19
05/13/20 3.34 3.50 3.20 3.50 9.38k 0.19 5.74% 3.50 31.58k 129
05/12/20 3.47 3.47 3.31 3.31 8.47k -0.05 -1.49% 3.31 28.78k 63
05/11/20 3.48 3.4831 3.28 3.36 27.8k 0.08 2.44% 3.36 95.16k 231
05/08/20 3.50 3.50 3.28 3.28 11.13k -0.20 -5.75% 3.28 38.2k 87
05/07/20 3.3437 3.48 3.23 3.48 13.66k 0.24 7.41% 3.48 46.15k 105
05/06/20 3.19 3.39 3.19 3.24 8.06k 0.16 5.19% 3.24 26.59k 69
05/05/20 3.41 3.50 3.08 3.08 33.67k -0.33 -9.68% 3.08 108.74k 331
05/04/20 3.3915 3.42 3.25 3.41 12.5k 0.02 0.59% 3.41 42.22k 100
05/01/20 3.39 3.39 3.23 3.39 5.19k -0.045 -1.31% 3.39 17.48k 45
04/30/20 3.90 3.90 3.22 3.435 52.68k -0.1149 -3.24% 3.435 183.29k 330