LEJU - Leju Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.18002.19001.96001.99001.9900109,276
Jan 23, 20202.25002.25002.11002.14002.1400108,500
Jan 22, 20202.28002.31002.24002.27002.2700101,300
Jan 21, 20202.31002.31002.20002.22002.2200103,900
Jan 17, 20202.24002.28002.21002.28002.2800103,000
Jan 16, 20202.25002.27002.17002.24002.2400102,100
Jan 15, 20202.20002.33002.17002.17002.1700108,000
Jan 14, 20202.26002.27002.22002.22002.220045,200
Jan 13, 20202.27002.30002.16002.26002.260092,700
Jan 10, 20202.30002.39002.29002.32002.3200100,000
Jan 09, 20202.58002.58002.23002.25002.2500114,400
Jan 08, 20202.30002.69002.30002.59002.5900397,500
Jan 07, 20201.98002.35001.98002.33002.3300393,900
Jan 06, 20202.00002.08001.96502.03002.0300112,300
Jan 03, 20201.97002.02001.91001.99001.990069,600
Jan 02, 20202.04002.04001.99002.01902.019064,200
Dec 31, 20192.01002.05001.99002.01002.010079,100
Dec 30, 20192.05002.09002.00002.00002.0000129,600
Dec 27, 20192.05002.10002.04002.09002.0900154,600
Dec 26, 20192.00002.08002.00002.04002.0400145,600
Dec 24, 20191.93002.03001.93001.99001.9900115,400
Dec 23, 20191.90002.04001.90001.97001.9700112,100
Dec 20, 20191.86001.91301.84501.90001.9000106,100
Dec 19, 20191.80001.93001.80001.90001.9000188,200
Dec 18, 20191.84001.85001.81001.83001.830047,100
Dec 17, 20191.84001.85001.80801.84001.8400105,900
Dec 16, 20191.85001.85001.82001.83001.830097,000
Dec 13, 20191.81001.85001.80501.81001.810092,900
Dec 12, 20191.82001.85001.80001.83001.8300106,400
Dec 11, 20191.81001.85001.81001.85001.850090,500
Dec 10, 20191.78001.85001.78001.83001.830095,000
Dec 09, 20191.80001.85001.75001.79901.7990118,300
Dec 06, 20191.81001.88001.80001.82001.8200167,300
Dec 05, 20191.81001.90001.79001.84001.8400160,900
Dec 04, 20191.80001.83001.79701.83001.830091,400
Dec 03, 20191.83001.85001.77001.83001.8300102,400
Dec 02, 20191.79001.83001.76701.79001.7900103,700
Nov 29, 20191.77001.83001.76201.78001.780050,300
Nov 27, 20191.78001.85001.75001.82601.826085,600
Nov 26, 20191.79001.89001.66001.83001.830082,600
Nov 25, 20191.84001.93001.71001.81001.8100147,400
Nov 22, 20191.76001.86001.68001.68001.6800116,200
Nov 21, 20191.77001.80001.75001.80001.800052,900
Nov 20, 20191.73001.89001.70001.80001.800089,300
Nov 19, 20191.76001.88001.68001.75001.7500113,200
Nov 18, 20191.80001.94001.75001.79001.790075,700
Nov 15, 20191.80001.85001.75001.82001.820056,700
Nov 14, 20191.75001.80001.75001.79001.790020,500
Nov 13, 20191.80001.87001.76001.77001.770014,500
Nov 12, 20191.78001.89001.74001.80001.800029,700
Nov 11, 20191.74001.78001.74001.78001.78005,000
Nov 08, 20191.71001.74501.71001.71001.710013,300
Nov 07, 20191.79001.79001.73001.73001.7300800
Nov 06, 20191.80001.80001.79001.79001.79001,700
Nov 05, 20191.81001.82001.76001.81001.810020,700
Nov 04, 20191.81001.81001.75001.77001.770010,300
Nov 01, 20191.70901.79001.70901.77001.77009,300
Oct 31, 20191.74001.77001.74001.76001.76001,800
Oct 30, 20191.89001.89001.72001.74001.740012,400
Oct 29, 20191.99001.99001.90001.92001.920023,100
Oct 28, 20191.66001.99001.65001.99001.9900103,000
Oct 25, 20191.69001.76801.69001.70001.70007,300
Oct 24, 20191.70901.76001.67001.74001.740015,600
Oct 23, 20191.75501.77001.75001.77001.77005,000
Oct 22, 20191.79001.80001.69001.79001.79005,300
Oct 21, 20191.75001.83001.75001.81001.81005,800
Oct 18, 20191.82001.84001.75001.75001.750015,500
Oct 17, 20191.78001.82001.76401.80001.800011,800
Oct 16, 20191.74001.82001.74001.79001.790017,200
Oct 15, 20191.77001.82001.72101.75001.750041,600
Oct 14, 20191.89001.89001.69101.78001.780052,200
Oct 11, 20191.64001.94001.64001.86001.860058,800
Oct 10, 20191.84001.89001.64001.65001.650031,700
Oct 09, 20191.94001.94001.81001.84701.847014,800
Oct 08, 20191.99001.99001.91001.96001.96009,100
Oct 07, 20191.97002.00001.94001.98001.98006,500
Oct 04, 20191.95002.01001.91001.95001.95008,900
Oct 03, 20191.90002.00001.90001.99001.990043,800
Oct 02, 20191.88002.01001.87001.91001.910042,500
Oct 01, 20191.94001.95001.90001.91001.91003,300
Sep 30, 20191.95002.00001.93001.95001.950017,500
Sep 27, 20192.00002.03001.89302.00002.000018,100
Sep 26, 20191.92002.10001.84002.02002.0200194,900
Sep 25, 20191.86002.00001.80001.91001.9100165,300
Sep 24, 20191.90001.94001.83001.88001.8800132,000
Sep 23, 20191.94001.98001.83001.92001.9200127,200
Sep 20, 20191.97001.99001.85001.93001.9300143,300
Sep 19, 20192.00002.03501.82001.93001.9300149,100
Sep 18, 20191.88002.00001.81001.99001.9900176,600
Sep 17, 20191.84001.90001.73001.90001.9000165,000
Sep 16, 20191.73001.86001.60001.84001.8400153,800
Sep 13, 20191.70001.81501.58001.75001.7500173,100
Sep 12, 20191.67001.74001.42001.70001.7000230,300
Sep 11, 20191.73001.78001.65001.68001.6800161,200
Sep 10, 20191.76001.81001.65001.77001.7700167,800
Sep 09, 20191.75001.80001.64001.77001.7700151,100
Sep 06, 20191.72001.78001.56001.75001.7500187,800
Sep 05, 20191.70001.76001.67001.70001.7000169,600
Sep 04, 20191.70001.71001.61001.70001.7000160,300
Sep 03, 20191.70001.73001.66001.71001.7100188,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...