HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

KASEN

0.405

+0.0051.25%

Volume:375.00K

Turnover:148.09K

Market Cap:584.47M

PE:7.74

High:0.405

Open:0.405

Low:0.380

Close:0.400

Loading ...

Overview Company News Filings

Company Profile

Company Name:

KASEN

Exchange:

- -

Establishment Date:

1995

Employees:

2641

Office Location:

Building 1,236 Haizhou Road West,Haining,Zhejiang Province,China

Website:

- -

Zip Code:

314400

Phone:

86 57 3892 31127

Fax:

- -

Introduction:

- -

Directors

Name

Position

ZHU Zhang Jin

Chairman of the Board,Executive Director

ZHOU Xiao Hong

Executive Director

Zhou Lingqiang

Independent Director

ZHANG Yu Chuan

Independent Director

ZHOU Xiao Dong

Independent Director

Shareholders

Name

Position

ZHU Zhang Jin

CEO

ZHOU Xiao Hong

Vice General Manager

YUAN Zhi Gang

CFO

YAO Kai Xin

CFO,Corporate Secretary

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00496/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00496"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00496\",,,,,undefined,":{"symbol":"00496","market":"HK","secType":"STK","nameCN":"KASEN","latestPrice":0.405,"timestamp":1741248512022,"preClose":0.4,"halted":0,"volume":375000,"delay":0,"changeRate":0.0125,"change":0.005,"floatShares":1443141881,"shares":1443141881,"eps":0.04866949,"lyrEps":0.052309,"pbRate":0.14,"amount":148090,"amplitude":0.0625,"volumeRatio":0.791473,"dividePrice":0,"prevYearClose":0.345,"fiveDayClose":0.385,"twentyDayClose":0.445},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00496\",,,,,undefined,":{"symbol":"00496","floatShares":1443141881,"roa":"1.68%","roe":"1.72%","lyrEps":0.0523,"volumeRatio":0.791473,"shares":1443141881,"dividePrice":0,"high":0.405,"amplitude":0.0625,"preClose":0.4,"low":0.38,"week52Low":0.214,"pbRate":"0.14","psRate":"0.55","week52High":0.465,"institutionHeld":0,"latestPrice":0.405,"committee":0.921569,"eps":0.052299640886125154,"divideRate":0,"volume":375000,"delay":0,"ttmEps":0.04866117201710067,"open":0.405,"prevYearClose":0.345,"prevWeekClose":0.38,"prevMonthClose":0.38,"prevQuarterClose":0.345,"fiveDayClose":0.385,"twentyDayClose":0.445,"sixtyDayClose":0.345},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00496\",params:#limit:5,,,undefined,":[{"date":"2024-08-30","symbol":"00496","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724981400000,"name":null,"time":"Post Market","dateTimestamp":1724947200000,"actualEps":null},{"date":"2024-03-28","symbol":"00496","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-08-31","symbol":"00496","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693445400000,"name":null,"time":"","dateTimestamp":1693411200000,"actualEps":null},{"date":"2023-03-31","symbol":"00496","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1680226200000,"name":null,"time":"","dateTimestamp":1680192000000,"actualEps":null},{"date":"2022-08-31","symbol":"00496","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1661909400000,"name":null,"time":"","dateTimestamp":1661875200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00496\",market:\"HK\",,,undefined,":[{"executeDate":"2018-08-22","recordDate":"2018-08-23","paymentDate":"2018-10-16","value":0.13,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00496\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00496\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00496","date":"2025-03-05","current":8.23435,"percent":0.888618,"low":-92.656821,"twenty":2.86381,"median":5.228388,"eighty":6.396421,"high":13.34312,"avg":2.142427,"sd":15.795206,"marketCap":577256752},"quantilePoints":[{"date":"2020-03-06","current":-84.674437,"twenty":-48.412889,"median":6.461842,"eighty":36.852158,"marketCap":2195646215},{"date":"2020-03-13","current":-73.375498,"twenty":-49.456505,"median":6.461842,"eighty":36.852158,"marketCap":1881982470},{"date":"2020-03-20","current":-77.408659,"twenty":-51.887878,"median":6.461842,"eighty":36.852158,"marketCap":1956664314},{"date":"2020-03-27","current":-86.331507,"twenty":-53.816797,"median":6.461842,"eighty":36.852158,"marketCap":2180709846},{"date":"2020-04-03","current":-80.935926,"twenty":-54.003229,"median":6.461842,"eighty":36.852158,"marketCap":2046282526},{"date":"2020-04-09","current":-76.867584,"twenty":-54.299323,"median":6.405972,"eighty":36.805057,"marketCap":1956664314},{"date":"2020-04-17","current":-72.509971,"twenty":-54.472878,"median":6.436075,"eighty":36.849567,"marketCap":1837173363},{"date":"2020-04-24","current":-69.052403,"twenty":-54.74887,"median":6.436075,"eighty":36.849567,"marketCap":1747555150},{"date":"2020-04-29","current":-73.132747,"twenty":-54.90589,"median":6.436075,"eighty":36.849567,"marketCap":1852109732},{"date":"2020-05-08","current":-73.684602,"twenty":-55.171179,"median":6.461842,"eighty":36.852158,"marketCap":1867046101},{"date":"2020-05-15","current":3.536791,"twenty":-57.446553,"median":6.461842,"eighty":36.852158,"marketCap":1717682413},{"date":"2020-05-22","current":3.177948,"twenty":-57.446553,"median":6.410309,"eighty":36.852158,"marketCap":1538445987},{"date":"2020-05-29","current":2.503131,"twenty":-57.363329,"median":6.385646,"eighty":36.849567,"marketCap":1209845873},{"date":"2020-06-05","current":2.822481,"twenty":-57.363329,"median":6.104591,"eighty":36.849567,"marketCap":1374145930},{"date":"2020-06-12","current":3.098887,"twenty":-57.363329,"median":6.023699,"eighty":36.849567,"marketCap":1508573249},{"date":"2020-06-19","current":3.062622,"twenty":-57.363329,"median":5.965903,"eighty":36.849567,"marketCap":1493636881},{"date":"2020-06-26","current":3.065397,"twenty":-57.446553,"median":5.944277,"eighty":36.852158,"marketCap":1493636881},{"date":"2020-07-03","current":3.060681,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1493636881},{"date":"2020-07-10","current":3.698759,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1822236994},{"date":"2020-07-17","current":3.390195,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1672873306},{"date":"2020-07-24","current":3.099631,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1523509618},{"date":"2020-07-31","current":2.990909,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1478700512},{"date":"2020-08-07","current":3.017864,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1493636881},{"date":"2020-08-14","current":3.010314,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1493636881},{"date":"2020-08-21","current":2.75698,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1374145930},{"date":"2020-08-28","current":2.735626,"twenty":-57.446553,"median":5.799969,"eighty":36.852158,"marketCap":1374145930},{"date":"2020-09-04","current":2.874563,"twenty":-57.363329,"median":5.790305,"eighty":36.849567,"marketCap":1448827774},{"date":"2020-09-11","current":2.753074,"twenty":-57.363329,"median":5.790305,"eighty":36.849567,"marketCap":1389082299},{"date":"2020-09-18","current":2.609366,"twenty":-57.363329,"median":5.790305,"eighty":36.849567,"marketCap":1329336824},{"date":"2020-09-25","current":4.150816,"twenty":-57.363329,"median":5.70761,"eighty":36.849567,"marketCap":1090354923},{"date":"2020-09-30","current":4.300883,"twenty":-56.968099,"median":5.581819,"eighty":36.827312,"marketCap":1135164029},{"date":"2020-10-09","current":4.128265,"twenty":-57.363329,"median":5.521181,"eighty":36.849567,"marketCap":1105291291},{"date":"2020-10-16","current":4.297391,"twenty":-57.363329,"median":5.436075,"eighty":36.849567,"marketCap":1150100398},{"date":"2020-10-23","current":4.179292,"twenty":-56.968099,"median":4.300883,"eighty":36.827312,"marketCap":1120227660},{"date":"2020-10-30","current":3.955785,"twenty":-57.363329,"median":4.209611,"eighty":36.849567,"marketCap":1060482185},{"date":"2020-11-06","current":4.240496,"twenty":-57.363329,"median":4.198535,"eighty":36.849567,"marketCap":1150100398},{"date":"2020-11-13","current":4.126887,"twenty":-57.363329,"median":4.192158,"eighty":36.849567,"marketCap":1120227660},{"date":"2020-11-20","current":4.155849,"twenty":-57.363329,"median":4.17016,"eighty":36.849567,"marketCap":1135164029},{"date":"2020-11-27","current":4.275206,"twenty":-57.363329,"median":4.165745,"eighty":36.849567,"marketCap":1165036767},{"date":"2020-12-04","current":4.244664,"twenty":-57.363329,"median":4.162515,"eighty":36.849567,"marketCap":1165036767},{"date":"2020-12-11","current":4.091197,"twenty":-57.363329,"median":4.146954,"eighty":36.849567,"marketCap":1120227660},{"date":"2020-12-18","current":3.975653,"twenty":-57.363329,"median":4.127576,"eighty":36.849567,"marketCap":1090354923},{"date":"2020-12-24","current":3.808342,"twenty":-57.363329,"median":4.096061,"eighty":36.849567,"marketCap":1045545816},{"date":"2020-12-31","current":3.96993,"twenty":-57.446553,"median":4.061067,"eighty":36.852158,"marketCap":1090354923},{"date":"2021-01-08","current":3.934497,"twenty":3.898402,"median":3.952285,"eighty":4.042087,"marketCap":1090354923},{"date":"2021-01-15","current":3.886114,"twenty":3.874797,"median":3.936626,"eighty":3.968398,"marketCap":1075418554},{"date":"2021-01-22","current":4.751695,"twenty":3.879736,"median":3.952626,"eighty":4.177757,"marketCap":1314400455},{"date":"2021-01-29","current":5.51604,"twenty":3.905467,"median":4.047986,"eighty":4.913236,"marketCap":1538445987},{"date":"2021-02-05","current":8.189227,"twenty":3.935349,"median":4.171747,"eighty":5.421528,"marketCap":2270328059},{"date":"2021-02-11","current":8.069904,"twenty":3.936995,"median":4.235701,"eighty":6.758282,"marketCap":2240455321},{"date":"2021-02-19","current":10.109871,"twenty":3.938471,"median":4.886312,"eighty":8.069904,"marketCap":2808037336},{"date":"2021-02-26","current":7.760788,"twenty":3.939153,"median":5.184914,"eighty":8.189227,"marketCap":2150837108},{"date":"2021-03-05","current":9.022977,"twenty":3.966099,"median":5.52808,"eighty":8.671075,"marketCap":2494373591},{"date":"2021-03-12","current":8.281058,"twenty":3.96993,"median":6.943548,"eighty":8.826174,"marketCap":2285264427},{"date":"2021-03-19","current":5.955684,"twenty":4.047986,"median":6.064269,"eighty":8.671075,"marketCap":1643000569},{"date":"2021-03-26","current":5.438266,"twenty":4.090192,"median":5.89879,"eighty":8.447074,"marketCap":1493636881},{"date":"2021-04-01","current":10.748325,"twenty":4.131395,"median":5.89879,"eighty":8.702095,"marketCap":1463764143},{"date":"2021-04-09","current":11.052959,"twenty":4.165737,"median":5.986451,"eighty":8.933285,"marketCap":1508573249},{"date":"2021-04-16","current":10.466155,"twenty":4.208408,"median":6.487597,"eighty":9.594663,"marketCap":1433891405},{"date":"2021-04-23","current":9.787523,"twenty":4.232225,"median":7.821201,"eighty":10.064417,"marketCap":1344273192},{"date":"2021-04-30","current":9.855647,"twenty":4.452525,"median":7.95825,"eighty":10.064417,"marketCap":1359209561},{"date":"2021-05-07","current":8.82374,"twenty":4.859389,"median":8.177746,"eighty":9.993053,"marketCap":1224782242},{"date":"2021-05-14","current":8.721811,"twenty":5.058723,"median":8.281058,"eighty":9.978294,"marketCap":1209845873},{"date":"2021-05-21","current":8.719408,"twenty":5.115479,"median":8.376732,"eighty":9.941785,"marketCap":1209845873},{"date":"2021-05-28","current":8.101347,"twenty":5.123277,"median":8.363028,"eighty":9.842022,"marketCap":1135164029},{"date":"2021-06-04","current":12.1028,"twenty":5.159698,"median":8.441333,"eighty":9.994645,"marketCap":1687809675},{"date":"2021-06-11","current":11.996571,"twenty":5.203883,"median":8.487389,"eighty":10.31249,"marketCap":1672873306},{"date":"2021-06-18","current":10.798797,"twenty":5.27976,"median":8.571725,"eighty":10.374898,"marketCap":1493636881},{"date":"2021-06-25","current":10.589486,"twenty":5.418195,"median":8.719408,"eighty":10.589486,"marketCap":1463764143},{"date":"2021-07-02","current":9.417326,"twenty":5.434252,"median":8.802374,"eighty":10.490821,"marketCap":1299464086},{"date":"2021-07-09","current":8.885003,"twenty":5.455036,"median":8.809752,"eighty":10.403049,"marketCap":1224782242},{"date":"2021-07-16","current":9.643677,"twenty":5.504678,"median":8.82374,"eighty":10.379018,"marketCap":1329336824},{"date":"2021-07-23","current":9.319506,"twenty":5.535303,"median":8.837331,"eighty":10.375309,"marketCap":1284527717},{"date":"2021-07-30","current":9.072292,"twenty":5.606512,"median":8.84274,"eighty":10.374108,"marketCap":1254654980},{"date":"2021-08-06","current":8.552928,"twenty":5.668946,"median":8.837331,"eighty":10.364237,"marketCap":1179973135},{"date":"2021-08-13","current":8.649408,"twenty":5.811851,"median":8.826174,"eighty":10.347399,"marketCap":1194909504},{"date":"2021-08-20","current":8.565564,"twenty":5.887974,"median":8.809752,"eighty":10.323622,"marketCap":1179973135},{"date":"2021-08-27","current":8.527979,"twenty":5.944305,"median":8.773364,"eighty":10.294224,"marketCap":1179973135},{"date":"2021-09-03","current":6.804982,"twenty":6.004911,"median":8.740707,"eighty":10.237801,"marketCap":1209845873},{"date":"2021-09-10","current":6.787525,"twenty":6.0925,"median":8.671075,"eighty":10.13294,"marketCap":1209845873},{"date":"2021-09-17","current":6.387433,"twenty":6.305194,"median":8.65314,"eighty":10.018964,"marketCap":1135164029},{"date":"2021-09-24","current":5.880442,"twenty":6.083741,"median":8.644399,"eighty":9.991461,"marketCap":1045545816},{"date":"2021-09-30","current":4.939841,"twenty":5.921548,"median":8.628065,"eighty":9.978294,"marketCap":881245759},{"date":"2021-10-08","current":4.688876,"twenty":5.72406,"median":8.565564,"eighty":9.920251,"marketCap":836436653},{"date":"2021-10-15","current":6.108096,"twenty":5.702233,"median":8.552928,"eighty":9.85411,"marketCap":1090354923},{"date":"2021-10-22","current":6.396859,"twenty":5.800577,"median":8.544539,"eighty":9.835873,"marketCap":1150100398},{"date":"2021-10-29","current":5.996306,"twenty":5.845812,"median":8.529557,"eighty":9.778877,"marketCap":1075418554},{"date":"2021-11-05","current":5.487571,"twenty":5.660581,"median":8.527279,"eighty":9.740019,"marketCap":985800341},{"date":"2021-11-12","current":5.465039,"twenty":5.49767,"median":8.483421,"eighty":9.709949,"marketCap":985800341},{"date":"2021-11-19","current":5.472783,"twenty":5.476807,"median":8.427995,"eighty":9.655183,"marketCap":985800341},{"date":"2021-11-26","current":4.973666,"twenty":5.442458,"median":8.376732,"eighty":9.64359,"marketCap":896182128},{"date":"2021-12-03","current":4.881746,"twenty":5.384458,"median":8.31519,"eighty":9.642219,"marketCap":881245759},{"date":"2021-12-10","current":5.121225,"twenty":5.28515,"median":8.23578,"eighty":9.636377,"marketCap":926054866},{"date":"2021-12-17","current":4.876796,"twenty":5.145007,"median":8.177746,"eighty":9.628596,"marketCap":881245759},{"date":"2021-12-24","current":5.615351,"twenty":5.145007,"median":8.069904,"eighty":9.62457,"marketCap":1015673079},{"date":"2021-12-31","current":6.344758,"twenty":5.153394,"median":7.925722,"eighty":9.621338,"marketCap":1150100398},{"date":"2022-01-07","current":6.038085,"twenty":6.029884,"median":6.041063,"eighty":6.386953,"marketCap":1090354923},{"date":"2022-01-14","current":6.107497,"twenty":6.035209,"median":6.150996,"eighty":6.295631,"marketCap":1105291291},{"date":"2022-01-21","current":6.340583,"twenty":6.029884,"median":6.18989,"eighty":6.342253,"marketCap":1150100398},{"date":"2022-01-28","current":5.944028,"twenty":6.029884,"median":6.199796,"eighty":6.371128,"marketCap":1075418554},{"date":"2022-02-04","current":6.029539,"twenty":6.028365,"median":6.193625,"eighty":6.344758,"marketCap":1090354923},{"date":"2022-02-11","current":5.687665,"twenty":5.944028,"median":6.107497,"eighty":6.340583,"marketCap":1030609447},{"date":"2022-02-18","current":5.577841,"twenty":5.773008,"median":6.034491,"eighty":6.26288,"marketCap":1015673079},{"date":"2022-02-25","current":4.991346,"twenty":5.605021,"median":6.028365,"eighty":6.260135,"marketCap":911118497},{"date":"2022-03-04","current":5.643787,"twenty":5.577841,"median":6.018222,"eighty":6.241262,"marketCap":1030609447},{"date":"2022-03-11","current":5.32465,"twenty":5.423556,"median":5.781738,"eighty":6.204435,"marketCap":970863972},{"date":"2022-03-18","current":4.770247,"twenty":5.318071,"median":5.775393,"eighty":6.202233,"marketCap":866309390},{"date":"2022-03-25","current":5.2635,"twenty":5.230155,"median":5.700115,"eighty":6.197359,"marketCap":955927603},{"date":"2022-04-01","current":3.197501,"twenty":5.165137,"median":5.643576,"eighty":6.18989,"marketCap":866309390},{"date":"2022-04-08","current":3.0308,"twenty":5.012012,"median":5.595508,"eighty":6.127659,"marketCap":821500284},{"date":"2022-04-14","current":3.091018,"twenty":4.826061,"median":5.542724,"eighty":6.109339,"marketCap":836436653},{"date":"2022-04-22","current":3.037398,"twenty":4.719263,"median":5.486166,"eighty":6.080923,"marketCap":806563915},{"date":"2022-04-29","current":3.029915,"twenty":3.275691,"median":5.396898,"eighty":6.039872,"marketCap":791627546},{"date":"2022-05-06","current":2.882353,"twenty":3.197506,"median":5.32465,"eighty":6.036647,"marketCap":746818440},{"date":"2022-05-13","current":3.169654,"twenty":3.125691,"median":5.311657,"eighty":6.030896,"marketCap":806563915},{"date":"2022-05-20","current":2.952141,"twenty":3.109639,"median":5.24373,"eighty":6.029539,"marketCap":761754809},{"date":"2022-05-27","current":2.896769,"twenty":3.047612,"median":5.227049,"eighty":6.028365,"marketCap":746818440},{"date":"2022-06-02","current":2.766052,"twenty":3.032409,"median":5.165137,"eighty":6.024368,"marketCap":716945702},{"date":"2022-06-10","current":3.016839,"twenty":3.029822,"median":5.01413,"eighty":6.020749,"marketCap":776691178},{"date":"2022-06-17","current":2.87495,"twenty":3.006252,"median":4.991346,"eighty":6.017098,"marketCap":739350256},{"date":"2022-06-24","current":2.892475,"twenty":2.961132,"median":4.772803,"eighty":5.958492,"marketCap":746818440},{"date":"2022-06-30","current":2.955412,"twenty":2.95917,"median":4.726789,"eighty":5.846654,"marketCap":761754809},{"date":"2022-07-08","current":2.865538,"twenty":2.954104,"median":3.461763,"eighty":5.781651,"marketCap":739350256},{"date":"2022-07-15","current":2.71705,"twenty":2.938344,"median":3.251816,"eighty":5.779303,"marketCap":694541149},{"date":"2022-07-22","current":2.686072,"twenty":2.900351,"median":3.197501,"eighty":5.774916,"marketCap":687072965},{"date":"2022-07-29","current":2.770282,"twenty":2.893037,"median":3.15713,"eighty":5.759071,"marketCap":709477518},{"date":"2022-08-05","current":2.777356,"twenty":2.87924,"median":3.125691,"eighty":5.719981,"marketCap":709477518},{"date":"2022-08-12","current":2.715186,"twenty":2.865178,"median":3.109225,"eighty":5.692645,"marketCap":694541149},{"date":"2022-08-19","current":2.742639,"twenty":2.819378,"median":3.091018,"eighty":5.661338,"marketCap":694541149},{"date":"2022-08-26","current":2.645643,"twenty":2.776879,"median":3.048906,"eighty":5.643534,"marketCap":664668412},{"date":"2022-09-02","current":2.799047,"twenty":2.773398,"median":3.037063,"eighty":5.620359,"marketCap":664668412},{"date":"2022-09-09","current":2.620323,"twenty":2.771719,"median":3.030358,"eighty":5.593605,"marketCap":619859305},{"date":"2022-09-16","current":2.581031,"twenty":2.767744,"median":3.025911,"eighty":5.582733,"marketCap":604922936},{"date":"2022-09-23","current":2.404131,"twenty":2.744274,"median":3.016839,"eighty":5.549747,"marketCap":552645645},{"date":"2022-09-30","current":2.269841,"twenty":2.731285,"median":3.006248,"eighty":5.502643,"marketCap":522772908},{"date":"2022-10-07","current":2.237544,"twenty":2.717199,"median":2.976751,"eighty":5.491585,"marketCap":515304723},{"date":"2022-10-14","current":2.294307,"twenty":2.692174,"median":2.961155,"eighty":5.466419,"marketCap":522772908},{"date":"2022-10-21","current":2.772153,"twenty":2.683218,"median":2.956418,"eighty":5.418224,"marketCap":627327490},{"date":"2022-10-28","current":2.585621,"twenty":2.658897,"median":2.952141,"eighty":5.3955,"marketCap":584113952},{"date":"2022-11-04","current":3.008827,"twenty":2.659442,"median":2.955888,"eighty":5.376856,"marketCap":686333894},{"date":"2022-11-11","current":2.855345,"twenty":2.664663,"median":2.956471,"eighty":5.323334,"marketCap":657128196},{"date":"2022-11-18","current":2.833326,"twenty":2.682305,"median":2.953777,"eighty":5.316788,"marketCap":649826772},{"date":"2022-11-25","current":2.568752,"twenty":2.659442,"median":2.951241,"eighty":5.302026,"marketCap":584472461},{"date":"2022-12-02","current":2.649871,"twenty":2.657021,"median":2.916957,"eighty":5.26076,"marketCap":613335299},{"date":"2022-12-09","current":2.903476,"twenty":2.658897,"median":2.911839,"eighty":5.247373,"marketCap":678276684},{"date":"2022-12-16","current":2.910265,"twenty":2.659442,"median":2.912749,"eighty":5.236158,"marketCap":678276684},{"date":"2022-12-23","current":2.754605,"twenty":2.658897,"median":2.903476,"eighty":5.229534,"marketCap":642198137},{"date":"2022-12-30","current":2.690962,"twenty":2.659151,"median":2.900095,"eighty":5.22767,"marketCap":634982427},{"date":"2023-01-06","current":2.512256,"twenty":2.653892,"median":2.897324,"eighty":5.20266,"marketCap":598903880},{"date":"2023-01-13","current":2.554212,"twenty":2.63861,"median":2.892475,"eighty":5.173643,"marketCap":620551008},{"date":"2023-01-20","current":2.516405,"twenty":2.622392,"median":2.883813,"eighty":5.128216,"marketCap":606119590},{"date":"2023-01-27","current":2.51589,"twenty":2.619979,"median":2.881559,"eighty":5.103602,"marketCap":606119590},{"date":"2023-02-03","current":2.592319,"twenty":2.599621,"median":2.878823,"eighty":5.015601,"marketCap":627766718},{"date":"2023-02-10","current":2.578014,"twenty":2.581031,"median":2.875033,"eighty":5.012658,"marketCap":620551008},{"date":"2023-02-17","current":2.360526,"twenty":2.57718,"median":2.865538,"eighty":5.009428,"marketCap":562825333},{"date":"2023-02-24","current":2.451017,"twenty":2.5726,"median":2.859577,"eighty":4.991346,"marketCap":577256752},{"date":"2023-03-03","current":2.374432,"twenty":2.564693,"median":2.839223,"eighty":4.859863,"marketCap":562825333},{"date":"2023-03-10","current":2.208081,"twenty":2.268013,"median":2.357911,"eighty":2.360016,"marketCap":519531077},{"date":"2023-03-17","current":2.247669,"twenty":-20.288064,"median":3.079171,"eighty":8.885003,"marketCap":533962495},{"date":"2023-03-24","current":2.402331,"twenty":-20.288064,"median":3.079171,"eighty":8.885003,"marketCap":577256752},{"date":"2023-03-31","current":2.572124,"twenty":-20.287341,"median":3.074803,"eighty":8.883773,"marketCap":613335299},{"date":"2023-04-06","current":2.573784,"twenty":-20.286618,"median":3.070434,"eighty":8.882543,"marketCap":613335299},{"date":"2023-04-14","current":7.028033,"twenty":-20.288064,"median":3.091018,"eighty":8.885003,"marketCap":548393914},{"date":"2023-04-21","current":6.661563,"twenty":-20.288064,"median":3.108811,"eighty":8.885003,"marketCap":519531077},{"date":"2023-04-28","current":6.525104,"twenty":-20.288064,"median":3.146255,"eighty":8.885003,"marketCap":505099658},{"date":"2023-05-05","current":6.793612,"twenty":-20.288064,"median":3.18054,"eighty":8.885003,"marketCap":526746786},{"date":"2023-05-12","current":6.465884,"twenty":-20.288064,"median":3.254302,"eighty":8.885003,"marketCap":497883948},{"date":"2023-05-19","current":6.653146,"twenty":-20.288064,"median":3.328791,"eighty":8.885003,"marketCap":505099658},{"date":"2023-05-25","current":6.203448,"twenty":-20.287341,"median":3.399937,"eighty":8.883773,"marketCap":469021111},{"date":"2023-06-02","current":5.841506,"twenty":-20.288064,"median":3.545162,"eighty":8.885003,"marketCap":440158273},{"date":"2023-06-09","current":5.658145,"twenty":-20.288064,"median":3.813928,"eighty":8.885003,"marketCap":425726854},{"date":"2023-06-16","current":5.685373,"twenty":-20.288064,"median":3.875484,"eighty":8.885003,"marketCap":425726854},{"date":"2023-06-23","current":5.619662,"twenty":-20.288064,"median":3.936626,"eighty":8.885003,"marketCap":418511145},{"date":"2023-06-30","current":5.279859,"twenty":-20.288064,"median":3.96993,"eighty":8.885003,"marketCap":389648307},{"date":"2023-07-07","current":5.486111,"twenty":-20.287341,"median":4.029734,"eighty":8.883773,"marketCap":404079726},{"date":"2023-07-14","current":5.796636,"twenty":-20.283982,"median":4.054526,"eighty":8.883773,"marketCap":432942564},{"date":"2023-07-21","current":5.726641,"twenty":2.053387,"median":4.096061,"eighty":8.883773,"marketCap":425726854},{"date":"2023-07-28","current":5.538445,"twenty":2.239569,"median":4.131652,"eighty":8.883773,"marketCap":411295436},{"date":"2023-08-04","current":5.432249,"twenty":2.269774,"median":4.152304,"eighty":8.883773,"marketCap":404079726},{"date":"2023-08-11","current":5.365541,"twenty":2.294307,"median":4.167523,"eighty":8.885003,"marketCap":396864017},{"date":"2023-08-18","current":6.386821,"twenty":2.340103,"median":4.187517,"eighty":8.885003,"marketCap":469021111},{"date":"2023-08-25","current":6.38367,"twenty":2.35518,"median":4.202863,"eighty":8.885003,"marketCap":469021111},{"date":"2023-09-01","current":6.319496,"twenty":2.363672,"median":4.218323,"eighty":8.885003,"marketCap":447373983},{"date":"2023-09-08","current":5.982212,"twenty":2.404131,"median":4.242384,"eighty":8.885003,"marketCap":418511145},{"date":"2023-09-15","current":5.833838,"twenty":2.427132,"median":4.253078,"eighty":8.885003,"marketCap":411295436},{"date":"2023-09-22","current":5.551065,"twenty":2.441096,"median":4.298329,"eighty":8.885003,"marketCap":389648307},{"date":"2023-09-29","current":6.15729,"twenty":2.480526,"median":4.491262,"eighty":8.883773,"marketCap":432942564},{"date":"2023-10-06","current":6.057569,"twenty":2.500579,"median":4.689018,"eighty":8.883773,"marketCap":425726854},{"date":"2023-10-13","current":6.066631,"twenty":2.51306,"median":4.7724,"eighty":8.883773,"marketCap":425726854},{"date":"2023-10-20","current":5.664061,"twenty":2.519163,"median":4.836709,"eighty":8.882543,"marketCap":396864017},{"date":"2023-10-27","current":5.666492,"twenty":2.537443,"median":4.876955,"eighty":8.883773,"marketCap":396864017},{"date":"2023-11-03","current":5.75424,"twenty":2.550927,"median":4.944372,"eighty":8.883773,"marketCap":404079726},{"date":"2023-11-10","current":6.06377,"twenty":2.565358,"median":4.966705,"eighty":8.883773,"marketCap":425726854},{"date":"2023-11-17","current":6.111427,"twenty":2.572219,"median":5.01413,"eighty":8.883773,"marketCap":432942564},{"date":"2023-11-24","current":5.859474,"twenty":2.575226,"median":5.066063,"eighty":8.883773,"marketCap":418511145},{"date":"2023-12-01","current":5.935886,"twenty":2.581587,"median":5.11558,"eighty":8.883773,"marketCap":425726854},{"date":"2023-12-08","current":6.060991,"twenty":2.593779,"median":5.130517,"eighty":8.883773,"marketCap":432942564},{"date":"2023-12-15","current":5.323137,"twenty":2.607236,"median":5.161834,"eighty":8.883773,"marketCap":382432598},{"date":"2023-12-22","current":5.326695,"twenty":2.624188,"median":5.219748,"eighty":8.883773,"marketCap":382432598},{"date":"2023-12-29","current":5.898268,"twenty":2.636765,"median":5.229271,"eighty":8.883773,"marketCap":425726854},{"date":"2024-01-05","current":6.040842,"twenty":2.651211,"median":5.251943,"eighty":8.883773,"marketCap":432942564},{"date":"2024-01-12","current":6.33951,"twenty":2.661006,"median":5.296295,"eighty":8.883773,"marketCap":454589692},{"date":"2024-01-19","current":5.945167,"twenty":2.683218,"median":5.314976,"eighty":8.883773,"marketCap":425726854},{"date":"2024-01-26","current":6.373032,"twenty":2.70449,"median":5.332545,"eighty":8.883773,"marketCap":454589692},{"date":"2024-02-02","current":6.27988,"twenty":2.717468,"median":5.365541,"eighty":8.883773,"marketCap":447373983},{"date":"2024-02-09","current":5.644352,"twenty":2.723256,"median":5.38485,"eighty":8.880082,"marketCap":404079726},{"date":"2024-02-16","current":6.046213,"twenty":2.729169,"median":5.396898,"eighty":8.882543,"marketCap":432942564},{"date":"2024-02-23","current":5.976951,"twenty":2.738431,"median":5.432249,"eighty":8.882543,"marketCap":425726854},{"date":"2024-03-01","current":5.467021,"twenty":2.749896,"median":5.4577,"eighty":8.881312,"marketCap":389648307},{"date":"2024-03-08","current":5.768178,"twenty":2.756494,"median":5.468816,"eighty":8.881312,"marketCap":411295436},{"date":"2024-03-15","current":5.672003,"twenty":2.756494,"median":5.468816,"eighty":8.844342,"marketCap":404079726},{"date":"2024-03-22","current":5.677196,"twenty":2.756494,"median":5.468816,"eighty":8.808276,"marketCap":404079726},{"date":"2024-03-28","current":5.900932,"twenty":2.756494,"median":5.468816,"eighty":8.760606,"marketCap":418511145},{"date":"2024-04-05","current":5.585939,"twenty":2.755765,"median":5.464057,"eighty":8.676757,"marketCap":425726854},{"date":"2024-04-12","current":4.920407,"twenty":2.756008,"median":5.438046,"eighty":8.656281,"marketCap":375216889},{"date":"2024-04-19","current":5.019315,"twenty":2.756008,"median":5.408451,"eighty":8.642599,"marketCap":382432598},{"date":"2024-04-26","current":5.404795,"twenty":2.756494,"median":5.401751,"eighty":8.616717,"marketCap":411295436},{"date":"2024-05-03","current":5.408534,"twenty":2.756494,"median":5.400369,"eighty":8.594121,"marketCap":411295436},{"date":"2024-05-10","current":5.2064,"twenty":2.756494,"median":5.395679,"eighty":8.552393,"marketCap":396864017},{"date":"2024-05-17","current":5.214054,"twenty":2.756494,"median":5.389225,"eighty":8.532092,"marketCap":396864017},{"date":"2024-05-24","current":5.225989,"twenty":2.756494,"median":5.372242,"eighty":8.503905,"marketCap":396864017},{"date":"2024-05-31","current":5.315597,"twenty":2.756494,"median":5.33878,"eighty":8.425481,"marketCap":404079726},{"date":"2024-06-07","current":5.132119,"twenty":2.756494,"median":5.322368,"eighty":8.35251,"marketCap":389648307},{"date":"2024-06-14","current":4.851446,"twenty":2.756494,"median":5.313739,"eighty":8.246032,"marketCap":368001179},{"date":"2024-06-21","current":4.55658,"twenty":2.756494,"median":5.303954,"eighty":8.149989,"marketCap":344910909},{"date":"2024-06-28","current":4.577545,"twenty":2.756494,"median":5.27163,"eighty":8.051437,"marketCap":346354051},{"date":"2024-07-05","current":4.559462,"twenty":2.756494,"median":5.23886,"eighty":7.938733,"marketCap":344910909},{"date":"2024-07-12","current":4.40038,"twenty":2.756494,"median":5.228086,"eighty":7.132428,"marketCap":333365774},{"date":"2024-07-19","current":5.333694,"twenty":2.756494,"median":5.226788,"eighty":6.866503,"marketCap":404079726},{"date":"2024-07-26","current":5.21906,"twenty":2.756494,"median":5.221491,"eighty":6.78996,"marketCap":396864017},{"date":"2024-08-02","current":4.747367,"twenty":2.756494,"median":5.213251,"eighty":6.72159,"marketCap":360785470},{"date":"2024-08-09","current":4.395252,"twenty":2.756494,"median":5.175026,"eighty":6.648155,"marketCap":336252058},{"date":"2024-08-16","current":4.99695,"twenty":2.756494,"median":5.137028,"eighty":6.580918,"marketCap":382432598},{"date":"2024-08-23","current":4.882034,"twenty":2.756494,"median":5.119777,"eighty":6.53831,"marketCap":375216889},{"date":"2024-08-30","current":4.849477,"twenty":2.756494,"median":5.114639,"eighty":6.525104,"marketCap":375216889},{"date":"2024-09-06","current":5.20953,"twenty":2.756494,"median":5.111935,"eighty":6.47649,"marketCap":375216889},{"date":"2024-09-13","current":5.323649,"twenty":2.756494,"median":5.087002,"eighty":6.406974,"marketCap":382432598},{"date":"2024-09-20","current":5.291914,"twenty":2.756251,"median":5.070402,"eighty":6.394904,"marketCap":382432598},{"date":"2024-09-27","current":5.260278,"twenty":2.756251,"median":5.06602,"eighty":6.377653,"marketCap":382432598},{"date":"2024-10-04","current":6.081908,"twenty":2.756251,"median":5.06602,"eighty":6.373402,"marketCap":440158273},{"date":"2024-10-10","current":6.018783,"twenty":2.756494,"median":5.068211,"eighty":6.34832,"marketCap":432942564},{"date":"2024-10-18","current":6.254511,"twenty":2.756251,"median":5.06602,"eighty":6.327458,"marketCap":447373983},{"date":"2024-10-25","current":6.053137,"twenty":2.756251,"median":5.06602,"eighty":6.281591,"marketCap":432942564},{"date":"2024-11-01","current":6.049059,"twenty":2.756251,"median":5.06602,"eighty":6.268417,"marketCap":432942564},{"date":"2024-11-08","current":5.892066,"twenty":2.756251,"median":5.06602,"eighty":6.255446,"marketCap":418511145},{"date":"2024-11-15","current":6.039297,"twenty":2.756251,"median":5.06602,"eighty":6.246141,"marketCap":425726854},{"date":"2024-11-22","current":6.554875,"twenty":2.757088,"median":5.070402,"eighty":6.239723,"marketCap":461805401},{"date":"2024-11-29","current":6.968519,"twenty":2.757088,"median":5.070402,"eighty":6.24065,"marketCap":490668239},{"date":"2024-12-06","current":7.190412,"twenty":2.757088,"median":5.070402,"eighty":6.24065,"marketCap":505099658},{"date":"2024-12-13","current":7.101709,"twenty":2.757088,"median":5.070402,"eighty":6.24065,"marketCap":497883948},{"date":"2024-12-20","current":6.306266,"twenty":2.757088,"median":5.070402,"eighty":6.237798,"marketCap":440158273},{"date":"2024-12-27","current":7.138855,"twenty":2.757088,"median":5.070402,"eighty":6.237798,"marketCap":497883948},{"date":"2025-01-03","current":7.752035,"twenty":2.760771,"median":5.103602,"eighty":6.239723,"marketCap":541178205},{"date":"2025-01-10","current":7.574012,"twenty":2.771383,"median":5.115412,"eighty":6.253786,"marketCap":526746786},{"date":"2025-01-17","current":7.464235,"twenty":2.774653,"median":5.124566,"eighty":6.261116,"marketCap":519531077},{"date":"2025-01-24","current":7.829853,"twenty":2.78421,"median":5.14291,"eighty":6.271254,"marketCap":548393914},{"date":"2025-01-28","current":8.612924,"twenty":2.785813,"median":5.155962,"eighty":6.275414,"marketCap":606119590},{"date":"2025-02-07","current":8.657917,"twenty":2.811417,"median":5.206122,"eighty":6.319454,"marketCap":606119590},{"date":"2025-02-14","current":9.074572,"twenty":2.817742,"median":5.213251,"eighty":6.339185,"marketCap":634982427},{"date":"2025-02-21","current":8.323045,"twenty":2.833525,"median":5.221178,"eighty":6.373525,"marketCap":584472461},{"date":"2025-02-28","current":7.835098,"twenty":2.842022,"median":5.227389,"eighty":6.386191,"marketCap":548393914},{"date":"2025-03-05","current":8.23435,"twenty":2.86381,"median":5.228388,"eighty":6.396421,"marketCap":577256752}],"customCompares":[{"symbol":"00496","name":"KASEN","items":[{"date":"2020-03-06","value":-84.674437,"marketCap":2195646215},{"date":"2020-03-13","value":-73.375498,"marketCap":1881982470},{"date":"2020-03-20","value":-77.408659,"marketCap":1956664314},{"date":"2020-03-27","value":-86.331507,"marketCap":2180709846},{"date":"2020-04-03","value":-80.935926,"marketCap":2046282526},{"date":"2020-04-09","value":-76.867584,"marketCap":1956664314},{"date":"2020-04-17","value":-72.509971,"marketCap":1837173363},{"date":"2020-04-24","value":-69.052403,"marketCap":1747555150},{"date":"2020-04-29","value":-73.132747,"marketCap":1852109732},{"date":"2020-05-08","value":-73.684602,"marketCap":1867046101},{"date":"2020-05-15","value":3.536791,"marketCap":1717682413},{"date":"2020-05-22","value":3.177948,"marketCap":1538445987},{"date":"2020-05-29","value":2.503131,"marketCap":1209845873},{"date":"2020-06-05","value":2.822481,"marketCap":1374145930},{"date":"2020-06-12","value":3.098887,"marketCap":1508573249},{"date":"2020-06-19","value":3.062622,"marketCap":1493636881},{"date":"2020-06-26","value":3.065397,"marketCap":1493636881},{"date":"2020-07-03","value":3.060681,"marketCap":1493636881},{"date":"2020-07-10","value":3.698759,"marketCap":1822236994},{"date":"2020-07-17","value":3.390195,"marketCap":1672873306},{"date":"2020-07-24","value":3.099631,"marketCap":1523509618},{"date":"2020-07-31","value":2.990909,"marketCap":1478700512},{"date":"2020-08-07","value":3.017864,"marketCap":1493636881},{"date":"2020-08-14","value":3.010314,"marketCap":1493636881},{"date":"2020-08-21","value":2.75698,"marketCap":1374145930},{"date":"2020-08-28","value":2.735626,"marketCap":1374145930},{"date":"2020-09-04","value":2.874563,"marketCap":1448827774},{"date":"2020-09-11","value":2.753074,"marketCap":1389082299},{"date":"2020-09-18","value":2.609366,"marketCap":1329336824},{"date":"2020-09-25","value":4.150816,"marketCap":1090354923},{"date":"2020-09-30","value":4.300883,"marketCap":1135164029},{"date":"2020-10-09","value":4.128265,"marketCap":1105291291},{"date":"2020-10-16","value":4.297391,"marketCap":1150100398},{"date":"2020-10-23","value":4.179292,"marketCap":1120227660},{"date":"2020-10-30","value":3.955785,"marketCap":1060482185},{"date":"2020-11-06","value":4.240496,"marketCap":1150100398},{"date":"2020-11-13","value":4.126887,"marketCap":1120227660},{"date":"2020-11-20","value":4.155849,"marketCap":1135164029},{"date":"2020-11-27","value":4.275206,"marketCap":1165036767},{"date":"2020-12-04","value":4.244664,"marketCap":1165036767},{"date":"2020-12-11","value":4.091197,"marketCap":1120227660},{"date":"2020-12-18","value":3.975653,"marketCap":1090354923},{"date":"2020-12-24","value":3.808342,"marketCap":1045545816},{"date":"2020-12-31","value":3.96993,"marketCap":1090354923},{"date":"2021-01-08","value":3.934497,"marketCap":1090354923},{"date":"2021-01-15","value":3.886114,"marketCap":1075418554},{"date":"2021-01-22","value":4.751695,"marketCap":1314400455},{"date":"2021-01-29","value":5.51604,"marketCap":1538445987},{"date":"2021-02-05","value":8.189227,"marketCap":2270328059},{"date":"2021-02-11","value":8.069904,"marketCap":2240455321},{"date":"2021-02-19","value":10.109871,"marketCap":2808037336},{"date":"2021-02-26","value":7.760788,"marketCap":2150837108},{"date":"2021-03-05","value":9.022977,"marketCap":2494373591},{"date":"2021-03-12","value":8.281058,"marketCap":2285264427},{"date":"2021-03-19","value":5.955684,"marketCap":1643000569},{"date":"2021-03-26","value":5.438266,"marketCap":1493636881},{"date":"2021-04-01","value":10.748325,"marketCap":1463764143},{"date":"2021-04-09","value":11.052959,"marketCap":1508573249},{"date":"2021-04-16","value":10.466155,"marketCap":1433891405},{"date":"2021-04-23","value":9.787523,"marketCap":1344273192},{"date":"2021-04-30","value":9.855647,"marketCap":1359209561},{"date":"2021-05-07","value":8.82374,"marketCap":1224782242},{"date":"2021-05-14","value":8.721811,"marketCap":1209845873},{"date":"2021-05-21","value":8.719408,"marketCap":1209845873},{"date":"2021-05-28","value":8.101347,"marketCap":1135164029},{"date":"2021-06-04","value":12.1028,"marketCap":1687809675},{"date":"2021-06-11","value":11.996571,"marketCap":1672873306},{"date":"2021-06-18","value":10.798797,"marketCap":1493636881},{"date":"2021-06-25","value":10.589486,"marketCap":1463764143},{"date":"2021-07-02","value":9.417326,"marketCap":1299464086},{"date":"2021-07-09","value":8.885003,"marketCap":1224782242},{"date":"2021-07-16","value":9.643677,"marketCap":1329336824},{"date":"2021-07-23","value":9.319506,"marketCap":1284527717},{"date":"2021-07-30","value":9.072292,"marketCap":1254654980},{"date":"2021-08-06","value":8.552928,"marketCap":1179973135},{"date":"2021-08-13","value":8.649408,"marketCap":1194909504},{"date":"2021-08-20","value":8.565564,"marketCap":1179973135},{"date":"2021-08-27","value":8.527979,"marketCap":1179973135},{"date":"2021-09-03","value":6.804982,"marketCap":1209845873},{"date":"2021-09-10","value":6.787525,"marketCap":1209845873},{"date":"2021-09-17","value":6.387433,"marketCap":1135164029},{"date":"2021-09-24","value":5.880442,"marketCap":1045545816},{"date":"2021-09-30","value":4.939841,"marketCap":881245759},{"date":"2021-10-08","value":4.688876,"marketCap":836436653},{"date":"2021-10-15","value":6.108096,"marketCap":1090354923},{"date":"2021-10-22","value":6.396859,"marketCap":1150100398},{"date":"2021-10-29","value":5.996306,"marketCap":1075418554},{"date":"2021-11-05","value":5.487571,"marketCap":985800341},{"date":"2021-11-12","value":5.465039,"marketCap":985800341},{"date":"2021-11-19","value":5.472783,"marketCap":985800341},{"date":"2021-11-26","value":4.973666,"marketCap":896182128},{"date":"2021-12-03","value":4.881746,"marketCap":881245759},{"date":"2021-12-10","value":5.121225,"marketCap":926054866},{"date":"2021-12-17","value":4.876796,"marketCap":881245759},{"date":"2021-12-24","value":5.615351,"marketCap":1015673079},{"date":"2021-12-31","value":6.344758,"marketCap":1150100398},{"date":"2022-01-07","value":6.038085,"marketCap":1090354923},{"date":"2022-01-14","value":6.107497,"marketCap":1105291291},{"date":"2022-01-21","value":6.340583,"marketCap":1150100398},{"date":"2022-01-28","value":5.944028,"marketCap":1075418554},{"date":"2022-02-04","value":6.029539,"marketCap":1090354923},{"date":"2022-02-11","value":5.687665,"marketCap":1030609447},{"date":"2022-02-18","value":5.577841,"marketCap":1015673079},{"date":"2022-02-25","value":4.991346,"marketCap":911118497},{"date":"2022-03-04","value":5.643787,"marketCap":1030609447},{"date":"2022-03-11","value":5.32465,"marketCap":970863972},{"date":"2022-03-18","value":4.770247,"marketCap":866309390},{"date":"2022-03-25","value":5.2635,"marketCap":955927603},{"date":"2022-04-01","value":3.197501,"marketCap":866309390},{"date":"2022-04-08","value":3.0308,"marketCap":821500284},{"date":"2022-04-14","value":3.091018,"marketCap":836436653},{"date":"2022-04-22","value":3.037398,"marketCap":806563915},{"date":"2022-04-29","value":3.029915,"marketCap":791627546},{"date":"2022-05-06","value":2.882353,"marketCap":746818440},{"date":"2022-05-13","value":3.169654,"marketCap":806563915},{"date":"2022-05-20","value":2.952141,"marketCap":761754809},{"date":"2022-05-27","value":2.896769,"marketCap":746818440},{"date":"2022-06-02","value":2.766052,"marketCap":716945702},{"date":"2022-06-10","value":3.016839,"marketCap":776691178},{"date":"2022-06-17","value":2.87495,"marketCap":739350256},{"date":"2022-06-24","value":2.892475,"marketCap":746818440},{"date":"2022-06-30","value":2.955412,"marketCap":761754809},{"date":"2022-07-08","value":2.865538,"marketCap":739350256},{"date":"2022-07-15","value":2.71705,"marketCap":694541149},{"date":"2022-07-22","value":2.686072,"marketCap":687072965},{"date":"2022-07-29","value":2.770282,"marketCap":709477518},{"date":"2022-08-05","value":2.777356,"marketCap":709477518},{"date":"2022-08-12","value":2.715186,"marketCap":694541149},{"date":"2022-08-19","value":2.742639,"marketCap":694541149},{"date":"2022-08-26","value":2.645643,"marketCap":664668412},{"date":"2022-09-02","value":2.799047,"marketCap":664668412},{"date":"2022-09-09","value":2.620323,"marketCap":619859305},{"date":"2022-09-16","value":2.581031,"marketCap":604922936},{"date":"2022-09-23","value":2.404131,"marketCap":552645645},{"date":"2022-09-30","value":2.269841,"marketCap":522772908},{"date":"2022-10-07","value":2.237544,"marketCap":515304723},{"date":"2022-10-14","value":2.294307,"marketCap":522772908},{"date":"2022-10-21","value":2.772153,"marketCap":627327490},{"date":"2022-10-28","value":2.585621,"marketCap":584113952},{"date":"2022-11-04","value":3.008827,"marketCap":686333894},{"date":"2022-11-11","value":2.855345,"marketCap":657128196},{"date":"2022-11-18","value":2.833326,"marketCap":649826772},{"date":"2022-11-25","value":2.568752,"marketCap":584472461},{"date":"2022-12-02","value":2.649871,"marketCap":613335299},{"date":"2022-12-09","value":2.903476,"marketCap":678276684},{"date":"2022-12-16","value":2.910265,"marketCap":678276684},{"date":"2022-12-23","value":2.754605,"marketCap":642198137},{"date":"2022-12-30","value":2.690962,"marketCap":634982427},{"date":"2023-01-06","value":2.512256,"marketCap":598903880},{"date":"2023-01-13","value":2.554212,"marketCap":620551008},{"date":"2023-01-20","value":2.516405,"marketCap":606119590},{"date":"2023-01-27","value":2.51589,"marketCap":606119590},{"date":"2023-02-03","value":2.592319,"marketCap":627766718},{"date":"2023-02-10","value":2.578014,"marketCap":620551008},{"date":"2023-02-17","value":2.360526,"marketCap":562825333},{"date":"2023-02-24","value":2.451017,"marketCap":577256752},{"date":"2023-03-03","value":2.374432,"marketCap":562825333},{"date":"2023-03-10","value":2.208081,"marketCap":519531077},{"date":"2023-03-17","value":2.247669,"marketCap":533962495},{"date":"2023-03-24","value":2.402331,"marketCap":577256752},{"date":"2023-03-31","value":2.572124,"marketCap":613335299},{"date":"2023-04-06","value":2.573784,"marketCap":613335299},{"date":"2023-04-14","value":7.028033,"marketCap":548393914},{"date":"2023-04-21","value":6.661563,"marketCap":519531077},{"date":"2023-04-28","value":6.525104,"marketCap":505099658},{"date":"2023-05-05","value":6.793612,"marketCap":526746786},{"date":"2023-05-12","value":6.465884,"marketCap":497883948},{"date":"2023-05-19","value":6.653146,"marketCap":505099658},{"date":"2023-05-25","value":6.203448,"marketCap":469021111},{"date":"2023-06-02","value":5.841506,"marketCap":440158273},{"date":"2023-06-09","value":5.658145,"marketCap":425726854},{"date":"2023-06-16","value":5.685373,"marketCap":425726854},{"date":"2023-06-23","value":5.619662,"marketCap":418511145},{"date":"2023-06-30","value":5.279859,"marketCap":389648307},{"date":"2023-07-07","value":5.486111,"marketCap":404079726},{"date":"2023-07-14","value":5.796636,"marketCap":432942564},{"date":"2023-07-21","value":5.726641,"marketCap":425726854},{"date":"2023-07-28","value":5.538445,"marketCap":411295436},{"date":"2023-08-04","value":5.432249,"marketCap":404079726},{"date":"2023-08-11","value":5.365541,"marketCap":396864017},{"date":"2023-08-18","value":6.386821,"marketCap":469021111},{"date":"2023-08-25","value":6.38367,"marketCap":469021111},{"date":"2023-09-01","value":6.319496,"marketCap":447373983},{"date":"2023-09-08","value":5.982212,"marketCap":418511145},{"date":"2023-09-15","value":5.833838,"marketCap":411295436},{"date":"2023-09-22","value":5.551065,"marketCap":389648307},{"date":"2023-09-29","value":6.15729,"marketCap":432942564},{"date":"2023-10-06","value":6.057569,"marketCap":425726854},{"date":"2023-10-13","value":6.066631,"marketCap":425726854},{"date":"2023-10-20","value":5.664061,"marketCap":396864017},{"date":"2023-10-27","value":5.666492,"marketCap":396864017},{"date":"2023-11-03","value":5.75424,"marketCap":404079726},{"date":"2023-11-10","value":6.06377,"marketCap":425726854},{"date":"2023-11-17","value":6.111427,"marketCap":432942564},{"date":"2023-11-24","value":5.859474,"marketCap":418511145},{"date":"2023-12-01","value":5.935886,"marketCap":425726854},{"date":"2023-12-08","value":6.060991,"marketCap":432942564},{"date":"2023-12-15","value":5.323137,"marketCap":382432598},{"date":"2023-12-22","value":5.326695,"marketCap":382432598},{"date":"2023-12-29","value":5.898268,"marketCap":425726854},{"date":"2024-01-05","value":6.040842,"marketCap":432942564},{"date":"2024-01-12","value":6.33951,"marketCap":454589692},{"date":"2024-01-19","value":5.945167,"marketCap":425726854},{"date":"2024-01-26","value":6.373032,"marketCap":454589692},{"date":"2024-02-02","value":6.27988,"marketCap":447373983},{"date":"2024-02-09","value":5.644352,"marketCap":404079726},{"date":"2024-02-16","value":6.046213,"marketCap":432942564},{"date":"2024-02-23","value":5.976951,"marketCap":425726854},{"date":"2024-03-01","value":5.467021,"marketCap":389648307},{"date":"2024-03-08","value":5.768178,"marketCap":411295436},{"date":"2024-03-15","value":5.672003,"marketCap":404079726},{"date":"2024-03-22","value":5.677196,"marketCap":404079726},{"date":"2024-03-28","value":5.900932,"marketCap":418511145},{"date":"2024-04-05","value":5.585939,"marketCap":425726854},{"date":"2024-04-12","value":4.920407,"marketCap":375216889},{"date":"2024-04-19","value":5.019315,"marketCap":382432598},{"date":"2024-04-26","value":5.404795,"marketCap":411295436},{"date":"2024-05-03","value":5.408534,"marketCap":411295436},{"date":"2024-05-10","value":5.2064,"marketCap":396864017},{"date":"2024-05-17","value":5.214054,"marketCap":396864017},{"date":"2024-05-24","value":5.225989,"marketCap":396864017},{"date":"2024-05-31","value":5.315597,"marketCap":404079726},{"date":"2024-06-07","value":5.132119,"marketCap":389648307},{"date":"2024-06-14","value":4.851446,"marketCap":368001179},{"date":"2024-06-21","value":4.55658,"marketCap":344910909},{"date":"2024-06-28","value":4.577545,"marketCap":346354051},{"date":"2024-07-05","value":4.559462,"marketCap":344910909},{"date":"2024-07-12","value":4.40038,"marketCap":333365774},{"date":"2024-07-19","value":5.333694,"marketCap":404079726},{"date":"2024-07-26","value":5.21906,"marketCap":396864017},{"date":"2024-08-02","value":4.747367,"marketCap":360785470},{"date":"2024-08-09","value":4.395252,"marketCap":336252058},{"date":"2024-08-16","value":4.99695,"marketCap":382432598},{"date":"2024-08-23","value":4.882034,"marketCap":375216889},{"date":"2024-08-30","value":4.849477,"marketCap":375216889},{"date":"2024-09-06","value":5.20953,"marketCap":375216889},{"date":"2024-09-13","value":5.323649,"marketCap":382432598},{"date":"2024-09-20","value":5.291914,"marketCap":382432598},{"date":"2024-09-27","value":5.260278,"marketCap":382432598},{"date":"2024-10-04","value":6.081908,"marketCap":440158273},{"date":"2024-10-10","value":6.018783,"marketCap":432942564},{"date":"2024-10-18","value":6.254511,"marketCap":447373983},{"date":"2024-10-25","value":6.053137,"marketCap":432942564},{"date":"2024-11-01","value":6.049059,"marketCap":432942564},{"date":"2024-11-08","value":5.892066,"marketCap":418511145},{"date":"2024-11-15","value":6.039297,"marketCap":425726854},{"date":"2024-11-22","value":6.554875,"marketCap":461805401},{"date":"2024-11-29","value":6.968519,"marketCap":490668239},{"date":"2024-12-06","value":7.190412,"marketCap":505099658},{"date":"2024-12-13","value":7.101709,"marketCap":497883948},{"date":"2024-12-20","value":6.306266,"marketCap":440158273},{"date":"2024-12-27","value":7.138855,"marketCap":497883948},{"date":"2025-01-03","value":7.752035,"marketCap":541178205},{"date":"2025-01-10","value":7.574012,"marketCap":526746786},{"date":"2025-01-17","value":7.464235,"marketCap":519531077},{"date":"2025-01-24","value":7.829853,"marketCap":548393914},{"date":"2025-01-28","value":8.612924,"marketCap":606119590},{"date":"2025-02-07","value":8.657917,"marketCap":606119590},{"date":"2025-02-14","value":9.074572,"marketCap":634982427},{"date":"2025-02-21","value":8.323045,"marketCap":584472461},{"date":"2025-02-28","value":7.835098,"marketCap":548393914},{"date":"2025-03-05","value":8.23435,"marketCap":577256752}]},{"symbol":"01999","name":"MAN WAH HLDGS","items":[{"date":"2020-03-06","value":14.472373,"marketCap":20321454348},{"date":"2020-03-13","value":12.81707,"marketCap":17997152320},{"date":"2020-03-20","value":11.300839,"marketCap":15868129284},{"date":"2020-03-27","value":11.387888,"marketCap":15990359196},{"date":"2020-04-03","value":11.354123,"marketCap":15942948000},{"date":"2020-04-09","value":12.597669,"marketCap":17689080400},{"date":"2020-04-17","value":11.273022,"marketCap":15829069800},{"date":"2020-04-24","value":11.813694,"marketCap":16588257800},{"date":"2020-04-29","value":12.08403,"marketCap":16967851800},{"date":"2020-05-08","value":12.192165,"marketCap":17119689400},{"date":"2020-05-15","value":12.745293,"marketCap":20877670000},{"date":"2020-05-22","value":13.208759,"marketCap":21636858000},{"date":"2020-05-29","value":13.973476,"marketCap":22889518200},{"date":"2020-06-05","value":16.105416,"marketCap":26381783000},{"date":"2020-06-12","value":16.420436,"marketCap":26897806416},{"date":"2020-06-19","value":17.672842,"marketCap":28949334024},{"date":"2020-06-26","value":17.000253,"marketCap":27847587716},{"date":"2020-07-03","value":19.389102,"marketCap":31760686672},{"date":"2020-07-10","value":19.251672,"marketCap":31535567800},{"date":"2020-07-17","value":19.274867,"marketCap":31573562460},{"date":"2020-07-24","value":19.251672,"marketCap":31535567800},{"date":"2020-07-31","value":20.41907,"marketCap":33447846080},{"date":"2020-08-07","value":22.855437,"marketCap":37438782260},{"date":"2020-08-14","value":23.80678,"marketCap":38997147816},{"date":"2020-08-21","value":23.992408,"marketCap":39301219144},{"date":"2020-08-28","value":24.834877,"marketCap":40681241640},{"date":"2020-09-04","value":25.25266,"marketCap":41365598976},{"date":"2020-09-11","value":24.138572,"marketCap":39540646080},{"date":"2020-09-18","value":27.063053,"marketCap":44331147432},{"date":"2020-09-25","value":22.769172,"marketCap":37297474812},{"date":"2020-09-30","value":23.816626,"marketCap":39013276536},{"date":"2020-10-09","value":26.045082,"marketCap":42663641592},{"date":"2020-10-16","value":24.838002,"marketCap":40686360520},{"date":"2020-10-23","value":24.748908,"marketCap":40540419192},{"date":"2020-10-30","value":24.888208,"marketCap":40768601664},{"date":"2020-11-06","value":31.667458,"marketCap":51873481968},{"date":"2020-11-13","value":30.348472,"marketCap":51036812904},{"date":"2020-11-20","value":33.424025,"marketCap":56208948936},{"date":"2020-11-27","value":32.750385,"marketCap":55076093248},{"date":"2020-12-04","value":31.393325,"marketCap":52793934688},{"date":"2020-12-11","value":32.02662,"marketCap":53858942016},{"date":"2020-12-18","value":36.821565,"marketCap":61922568928},{"date":"2020-12-24","value":38.588694,"marketCap":64894336104},{"date":"2020-12-31","value":38.045828,"marketCap":63981402888},{"date":"2021-01-08","value":36.598187,"marketCap":61546914312},{"date":"2021-01-15","value":36.645899,"marketCap":61627152240},{"date":"2021-01-22","value":43.498835,"marketCap":73151686200},{"date":"2021-01-29","value":40.44216,"marketCap":68011297440},{"date":"2021-02-05","value":46.367407,"marketCap":77975743344},{"date":"2021-02-11","value":50.317571,"marketCap":84618707280},{"date":"2021-02-19","value":50.200007,"marketCap":84421000020},{"date":"2021-02-26","value":39.971902,"marketCap":67220468400},{"date":"2021-03-05","value":38.585166,"marketCap":64888404000},{"date":"2021-03-12","value":36.844128,"marketCap":61960512600},{"date":"2021-03-19","value":38.302836,"marketCap":64413610800},{"date":"2021-03-26","value":37.476531,"marketCap":63024019584},{"date":"2021-04-01","value":39.783503,"marketCap":66903638880},{"date":"2021-04-09","value":39.64226,"marketCap":66666111168},{"date":"2021-04-16","value":37.994423,"marketCap":63894954528},{"date":"2021-04-23","value":37.718601,"marketCap":63431106696},{"date":"2021-04-30","value":38.472031,"marketCap":64698145032},{"date":"2021-05-07","value":38.660388,"marketCap":65014904616},{"date":"2021-05-14","value":33.535635,"marketCap":64539765240},{"date":"2021-05-21","value":35.181556,"marketCap":67707361080},{"date":"2021-05-28","value":36.006233,"marketCap":69294463000},{"date":"2021-06-04","value":40.615031,"marketCap":78164154264},{"date":"2021-06-11","value":40.285831,"marketCap":77530604888},{"date":"2021-06-18","value":39.833181,"marketCap":76659474496},{"date":"2021-06-25","value":39.136027,"marketCap":75317792520},{"date":"2021-07-02","value":37.284164,"marketCap":71753859120},{"date":"2021-07-09","value":35.596912,"marketCap":68506719800},{"date":"2021-07-16","value":33.909659,"marketCap":65259580480},{"date":"2021-07-23","value":32.675477,"marketCap":62884380768},{"date":"2021-07-30","value":31.489075,"marketCap":60601133384},{"date":"2021-08-06","value":32.051639,"marketCap":61683796824},{"date":"2021-08-13","value":33.183349,"marketCap":63861787128},{"date":"2021-08-20","value":29.990311,"marketCap":57716743056},{"date":"2021-08-27","value":31.80913,"marketCap":61217084616},{"date":"2021-09-03","value":30.351245,"marketCap":58411365696},{"date":"2021-09-10","value":27.636906,"marketCap":53187585024},{"date":"2021-09-17","value":26.485368,"marketCap":50971435648},{"date":"2021-09-24","value":23.524271,"marketCap":45272765824},{"date":"2021-09-30","value":23.606524,"marketCap":45431062208},{"date":"2021-10-08","value":21.861811,"marketCap":42073339696},{"date":"2021-10-15","value":23.5559,"marketCap":45333635392},{"date":"2021-10-22","value":25.330659,"marketCap":48749183264},{"date":"2021-10-29","value":24.402944,"marketCap":46963783240},{"date":"2021-11-05","value":24.806419,"marketCap":47740275968},{"date":"2021-11-12","value":23.054269,"marketCap":49874361152},{"date":"2021-11-19","value":25.538723,"marketCap":55249094208},{"date":"2021-11-26","value":23.127341,"marketCap":50032441536},{"date":"2021-12-03","value":21.044785,"marketCap":45527150592},{"date":"2021-12-10","value":23.017733,"marketCap":49795320960},{"date":"2021-12-17","value":22.267061,"marketCap":48171357312},{"date":"2021-12-24","value":20.944458,"marketCap":45310110400},{"date":"2021-12-31","value":22.002988,"marketCap":47600075488},{"date":"2022-01-07","value":18.94297,"marketCap":40980197440},{"date":"2022-01-14","value":21.814969,"marketCap":47193326400},{"date":"2022-01-21","value":24.324035,"marketCap":52621302864},{"date":"2022-01-28","value":21.378972,"marketCap":46250113728},{"date":"2022-02-04","value":22.032007,"marketCap":47662853952},{"date":"2022-02-11","value":20.584913,"marketCap":44532288832},{"date":"2022-02-18","value":19.354883,"marketCap":41871308480},{"date":"2022-02-25","value":16.876734,"marketCap":36510215712},{"date":"2022-03-04","value":16.18056,"marketCap":35004150272},{"date":"2022-03-11","value":14.753926,"marketCap":31917846844},{"date":"2022-03-18","value":16.404092,"marketCap":35487727200},{"date":"2022-03-25","value":15.320121,"marketCap":33142723200},{"date":"2022-04-01","value":15.446585,"marketCap":33416307000},{"date":"2022-04-08","value":13.820628,"marketCap":29898801000},{"date":"2022-04-14","value":13.423172,"marketCap":29038966200},{"date":"2022-04-22","value":12.838925,"marketCap":27775037976},{"date":"2022-04-29","value":13.565314,"marketCap":29346468696},{"date":"2022-05-06","value":12.639168,"marketCap":27342894528},{"date":"2022-05-13","value":12.439411,"marketCap":26910751080},{"date":"2022-05-20","value":13.65175,"marketCap":30682184808},{"date":"2022-05-27","value":12.235883,"marketCap":27500037600},{"date":"2022-06-02","value":13.092395,"marketCap":29425040232},{"date":"2022-06-10","value":13.30255,"marketCap":29897361340},{"date":"2022-06-17","value":12.480973,"marketCap":28050875160},{"date":"2022-06-24","value":14.246489,"marketCap":32018856100},{"date":"2022-06-30","value":14.823341,"marketCap":33315325120},{"date":"2022-07-08","value":13.547275,"marketCap":30447378500},{"date":"2022-07-15","value":11.519554,"marketCap":25890093460},{"date":"2022-07-22","value":12.30617,"marketCap":27658005760},{"date":"2022-07-29","value":10.750418,"marketCap":24161468100},{"date":"2022-08-05","value":10.804783,"marketCap":24283652448},{"date":"2022-08-12","value":10.699882,"marketCap":24047888832},{"date":"2022-08-19","value":10.769816,"marketCap":24205064576},{"date":"2022-08-26","value":11.189419,"marketCap":25148119040},{"date":"2022-09-02","value":10.402663,"marketCap":23379891920},{"date":"2022-09-09","value":10.227829,"marketCap":22986952560},{"date":"2022-09-16","value":9.895643,"marketCap":22240367776},{"date":"2022-09-23","value":9.091403,"marketCap":20432846720},{"date":"2022-09-30","value":8.741734,"marketCap":19646968000},{"date":"2022-10-07","value":8.986502,"marketCap":20197083104},{"date":"2022-10-14","value":8.96679,"marketCap":20152779944},{"date":"2022-10-21","value":8.6546,"marketCap":19451135768},{"date":"2022-10-28","value":7.735374,"marketCap":17385183472},{"date":"2022-11-04","value":9.088197,"marketCap":20425641568},{"date":"2022-11-11","value":10.319613,"marketCap":23193238040},{"date":"2022-11-18","value":11.04606,"marketCap":25974655980},{"date":"2022-11-25","value":11.295971,"marketCap":26562317880},{"date":"2022-12-02","value":12.345597,"marketCap":29030497860},{"date":"2022-12-09","value":13.895044,"marketCap":32674001640},{"date":"2022-12-16","value":13.195294,"marketCap":31028548320},{"date":"2022-12-23","value":13.147494,"marketCap":30916147596},{"date":"2022-12-30","value":12.947532,"marketCap":30445940028},{"date":"2023-01-06","value":14.18063,"marketCap":33345553364},{"date":"2023-01-13","value":14.947757,"marketCap":35149440144},{"date":"2023-01-20","value":15.264376,"marketCap":35893965632},{"date":"2023-01-27","value":16.297554,"marketCap":38323469856},{"date":"2023-02-03","value":14.847772,"marketCap":34914326832},{"date":"2023-02-10","value":13.914578,"marketCap":32719935920},{"date":"2023-02-17","value":13.464646,"marketCap":31661926016},{"date":"2023-02-24","value":13.514638,"marketCap":31779482672},{"date":"2023-03-03","value":14.306591,"marketCap":33641747568},{"date":"2023-03-10","value":12.505761,"marketCap":29407122000},{"date":"2023-03-17","value":11.922159,"marketCap":28034789640},{"date":"2023-03-24","value":11.305208,"marketCap":26584038288},{"date":"2023-03-31","value":10.788303,"marketCap":25368543912},{"date":"2023-04-06","value":11.255185,"marketCap":26466409800},{"date":"2023-04-14","value":11.623806,"marketCap":27333217440},{"date":"2023-04-21","value":11.023437,"marketCap":25921458720},{"date":"2023-04-28","value":10.973407,"marketCap":25803812160},{"date":"2023-05-05","value":10.940053,"marketCap":25725381120},{"date":"2023-05-12","value":10.022823,"marketCap":23568527520},{"date":"2023-05-19","value":10.852899,"marketCap":20782367928},{"date":"2023-05-25","value":10.615681,"marketCap":20328116716},{"date":"2023-06-02","value":10.879551,"marketCap":20833404512},{"date":"2023-06-09","value":10.250323,"marketCap":19628487460},{"date":"2023-06-16","value":11.179565,"marketCap":21407904960},{"date":"2023-06-21","value":10.241134,"marketCap":19610891040},{"date":"2023-06-30","value":10.66996,"marketCap":20432055644},{"date":"2023-07-07","value":10.731164,"marketCap":20549256728},{"date":"2023-07-14","value":11.628828,"marketCap":22268205960},{"date":"2023-07-21","value":11.79204,"marketCap":22580742184},{"date":"2023-07-28","value":13.383353,"marketCap":25627970368},{"date":"2023-08-03","value":13.750579,"marketCap":26331176872},{"date":"2023-08-11","value":12.322478,"marketCap":23596484912},{"date":"2023-08-18","value":12.200069,"marketCap":23362082744},{"date":"2023-08-25","value":11.608427,"marketCap":22229138932},{"date":"2023-09-01","value":11.628828,"marketCap":22268205960},{"date":"2023-09-08","value":12.057259,"marketCap":23088613548},{"date":"2023-09-15","value":11.914449,"marketCap":22815144352},{"date":"2023-09-22","value":11.771638,"marketCap":22541675156},{"date":"2023-09-29","value":11.220799,"marketCap":21486865400},{"date":"2023-10-06","value":10.81277,"marketCap":20705524840},{"date":"2023-10-13","value":10.486347,"marketCap":20080452392},{"date":"2023-10-20","value":9.853902,"marketCap":18869374524},{"date":"2023-10-27","value":9.915106,"marketCap":18986575608},{"date":"2023-11-03","value":10.567953,"marketCap":20236720504},{"date":"2023-11-10","value":10.425142,"marketCap":19963251308},{"date":"2023-11-17","value":10.670101,"marketCap":20900859980},{"date":"2023-11-24","value":10.869542,"marketCap":21291530260},{"date":"2023-12-01","value":10.291163,"marketCap":20158586448},{"date":"2023-12-08","value":10.046402,"marketCap":19679143000},{"date":"2023-12-15","value":10.240082,"marketCap":20058529000},{"date":"2023-12-22","value":10.110386,"marketCap":19804477400},{"date":"2023-12-29","value":10.62683,"marketCap":20816101000},{"date":"2024-01-05","value":9.852164,"marketCap":19298665600},{"date":"2024-01-12","value":10.025777,"marketCap":19638743000},{"date":"2024-01-19","value":9.32295,"marketCap":18262026720},{"date":"2024-01-26","value":9.907821,"marketCap":19407688000},{"date":"2024-02-02","value":9.541297,"marketCap":18689731232},{"date":"2024-02-09","value":9.086007,"marketCap":17797897584},{"date":"2024-02-16","value":9.204778,"marketCap":18030549840},{"date":"2024-02-23","value":9.838225,"marketCap":19271361872},{"date":"2024-03-01","value":10.174744,"marketCap":19930543264},{"date":"2024-03-08","value":9.620478,"marketCap":18844832736},{"date":"2024-03-15","value":11.065529,"marketCap":21675435184},{"date":"2024-03-22","value":10.887372,"marketCap":21326456800},{"date":"2024-03-28","value":10.926963,"marketCap":21404007552},{"date":"2024-04-05","value":10.946758,"marketCap":21442782928},{"date":"2024-04-12","value":10.491468,"marketCap":20550949280},{"date":"2024-04-19","value":10.174744,"marketCap":19930543264},{"date":"2024-04-26","value":11.085324,"marketCap":21714210560},{"date":"2024-05-03","value":11.837543,"marketCap":23187674848},{"date":"2024-05-10","value":12.47099,"marketCap":24428486880},{"date":"2024-05-17","value":14.589079,"marketCap":28577452112},{"date":"2024-05-24","value":11.266986,"marketCap":25940726544},{"date":"2024-05-31","value":10.946997,"marketCap":25203994400},{"date":"2024-06-07","value":10.660691,"marketCap":24544813008},{"date":"2024-06-14","value":10.391227,"marketCap":23924406992},{"date":"2024-06-21","value":9.936505,"marketCap":22877471840},{"date":"2024-06-28","value":9.027062,"marketCap":20783601536},{"date":"2024-07-05","value":8.269637,"marketCap":19039730896},{"date":"2024-07-12","value":8.134897,"marketCap":18729511248},{"date":"2024-07-19","value":7.764364,"marketCap":17876407216},{"date":"2024-07-26","value":7.444357,"marketCap":17139635552},{"date":"2024-08-02","value":7.612782,"marketCap":17527410112},{"date":"2024-08-09","value":7.865418,"marketCap":18109071952},{"date":"2024-08-16","value":7.814891,"marketCap":17992739584},{"date":"2024-08-23","value":7.444357,"marketCap":17139635552},{"date":"2024-08-30","value":7.798049,"marketCap":17953962128},{"date":"2024-09-06","value":7.629624,"marketCap":17566187568},{"date":"2024-09-13","value":7.040139,"marketCap":16208976608},{"date":"2024-09-20","value":7.39383,"marketCap":17023303184},{"date":"2024-09-27","value":9.869669,"marketCap":22723589216},{"date":"2024-10-04","value":10.526524,"marketCap":24235910000},{"date":"2024-10-10","value":9.381238,"marketCap":21599042992},{"date":"2024-10-18","value":9.010704,"marketCap":20745938960},{"date":"2024-10-25","value":9.886511,"marketCap":22762366672},{"date":"2024-11-01","value":9.583347,"marketCap":22064372464},{"date":"2024-11-08","value":9.263341,"marketCap":21327600800},{"date":"2024-11-15","value":8.118055,"marketCap":18690733792},{"date":"2024-11-22","value":7.831734,"marketCap":18031517040},{"date":"2024-11-29","value":8.158366,"marketCap":18807066160},{"date":"2024-12-06","value":8.377144,"marketCap":19311402168},{"date":"2024-12-13","value":8.360322,"marketCap":19272624252},{"date":"2024-12-20","value":7.838853,"marketCap":18070508856},{"date":"2024-12-27","value":7.872497,"marketCap":18148064688},{"date":"2025-01-03","value":7.822032,"marketCap":18031730940},{"date":"2025-01-10","value":7.486087,"marketCap":17257294020},{"date":"2025-01-17","value":7.839363,"marketCap":18071683176},{"date":"2025-01-24","value":8.041235,"marketCap":18537048408},{"date":"2025-01-28","value":7.940299,"marketCap":18304365792},{"date":"2025-02-07","value":7.301112,"marketCap":16830881088},{"date":"2025-02-14","value":7.923557,"marketCap":18265771872},{"date":"2025-02-21","value":7.620746,"marketCap":17567716896},{"date":"2025-02-28","value":7.805797,"marketCap":17994306048},{"date":"2025-03-05","value":7.721683,"marketCap":17800401888}]},{"symbol":"00776","name":"IMPERIUM TEC GP","items":[{"date":"2020-03-06","value":-8.515335,"marketCap":502610500},{"date":"2020-03-13","value":-7.785449,"marketCap":459529600},{"date":"2020-03-20","value":-5.564551,"marketCap":433681060},{"date":"2020-03-27","value":-4.606417,"marketCap":359007500},{"date":"2020-04-03","value":-4.643268,"marketCap":361879560},{"date":"2020-04-09","value":-4.901227,"marketCap":381983980},{"date":"2020-04-17","value":-7.370267,"marketCap":574412000},{"date":"2020-04-24","value":-7.370267,"marketCap":574412000},{"date":"2020-04-29","value":-7.18601,"marketCap":560051700},{"date":"2020-05-08","value":-7.18601,"marketCap":560051700},{"date":"2020-05-15","value":-11.534467,"marketCap":898954780},{"date":"2020-05-22","value":-10.686887,"marketCap":832897400},{"date":"2020-05-29","value":-10.097265,"marketCap":786944440},{"date":"2020-06-05","value":-10.023563,"marketCap":781200320},{"date":"2020-06-12","value":-10.613184,"marketCap":827153280},{"date":"2020-06-19","value":-9.581347,"marketCap":746735600},{"date":"2020-06-26","value":-9.212833,"marketCap":718015000},{"date":"2020-07-03","value":-8.29155,"marketCap":646213500},{"date":"2020-07-10","value":-6.817497,"marketCap":531331100},{"date":"2020-07-17","value":-7.001753,"marketCap":545691400},{"date":"2020-07-24","value":-7.259713,"marketCap":565795820},{"date":"2020-07-31","value":-8.733766,"marketCap":680678220},{"date":"2020-08-07","value":-11.698467,"marketCap":930547440},{"date":"2020-08-14","value":-14.442552,"marketCap":1148824000},{"date":"2020-08-21","value":-16.067339,"marketCap":1278066700},{"date":"2020-08-28","value":-18.053189,"marketCap":1436030000},{"date":"2020-09-04","value":-18.053189,"marketCap":1436030000},{"date":"2020-09-11","value":-16.969998,"marketCap":1349868200},{"date":"2020-09-18","value":-18.594785,"marketCap":1479110900},{"date":"2020-09-25","value":-18.053189,"marketCap":1436030000},{"date":"2020-09-30","value":-18.053189,"marketCap":1436030000},{"date":"2020-10-09","value":-19.497445,"marketCap":1550912400},{"date":"2020-10-16","value":-19.858508,"marketCap":1579633000},{"date":"2020-10-23","value":-19.894615,"marketCap":1582505060},{"date":"2020-10-30","value":-19.858508,"marketCap":1579633000},{"date":"2020-11-06","value":-20.219572,"marketCap":1608353600},{"date":"2020-11-13","value":-20.183466,"marketCap":1605481540},{"date":"2020-11-20","value":-19.569657,"marketCap":1556656520},{"date":"2020-11-27","value":-19.605764,"marketCap":1559528580},{"date":"2020-12-04","value":-19.750189,"marketCap":1571016820},{"date":"2020-12-11","value":-19.750189,"marketCap":1571016820},{"date":"2020-12-18","value":-19.786296,"marketCap":1573888880},{"date":"2020-12-24","value":-19.858508,"marketCap":1579633000},{"date":"2020-12-31","value":-20.327891,"marketCap":1616969780},{"date":"2021-01-08","value":-20.147359,"marketCap":1602609480},{"date":"2021-01-15","value":-19.930721,"marketCap":1585377120},{"date":"2021-01-22","value":-20.03904,"marketCap":1593993300},{"date":"2021-01-29","value":-20.03904,"marketCap":1593993300},{"date":"2021-02-05","value":-20.03904,"marketCap":1593993300},{"date":"2021-02-11","value":-19.858508,"marketCap":1579633000},{"date":"2021-02-19","value":-19.605764,"marketCap":1559528580},{"date":"2021-02-26","value":-19.497445,"marketCap":1550912400},{"date":"2021-03-05","value":-19.136381,"marketCap":1522191800},{"date":"2021-03-12","value":-18.919743,"marketCap":1504959440},{"date":"2021-03-19","value":-20.255679,"marketCap":1611225660},{"date":"2021-03-26","value":-23.469146,"marketCap":1866839000},{"date":"2021-04-01","value":-21.267889,"marketCap":1706003640},{"date":"2021-04-09","value":-20.730821,"marketCap":1662922740},{"date":"2021-04-16","value":-20.695017,"marketCap":1660050680},{"date":"2021-04-23","value":-20.050535,"marketCap":1608353600},{"date":"2021-04-30","value":-25.492823,"marketCap":2044906720},{"date":"2021-05-07","value":-46.918105,"marketCap":3763535600},{"date":"2021-05-14","value":-52.269095,"marketCap":4192765280},{"date":"2021-05-21","value":-52.734399,"marketCap":4230089600},{"date":"2021-05-28","value":-53.044601,"marketCap":4254972480},{"date":"2021-06-04","value":-50.562983,"marketCap":4055909440},{"date":"2021-06-11","value":-49.942578,"marketCap":4006143680},{"date":"2021-06-18","value":-51.183387,"marketCap":4105675200},{"date":"2021-06-25","value":-47.693611,"marketCap":3825742800},{"date":"2021-07-02","value":-42.807924,"marketCap":3433837440},{"date":"2021-07-09","value":-46.763004,"marketCap":3751094160},{"date":"2021-07-16","value":-49.477274,"marketCap":3968819360},{"date":"2021-07-23","value":-45.754846,"marketCap":3670224800},{"date":"2021-07-30","value":-49.128333,"marketCap":3701328400},{"date":"2021-08-06","value":-52.018235,"marketCap":3919053600},{"date":"2021-08-13","value":-51.853098,"marketCap":3906612160},{"date":"2021-08-20","value":-51.440254,"marketCap":3875508560},{"date":"2021-08-27","value":-51.605392,"marketCap":3887950000},{"date":"2021-09-03","value":-50.779705,"marketCap":3825742800},{"date":"2021-09-10","value":-49.210901,"marketCap":3707549120},{"date":"2021-09-17","value":-45.412745,"marketCap":3421396000},{"date":"2021-09-24","value":-45.412745,"marketCap":3421396000},{"date":"2021-09-30","value":-50.119156,"marketCap":3775977040},{"date":"2021-10-08","value":-51.10998,"marketCap":3850625680},{"date":"2021-10-15","value":-49.210901,"marketCap":3707549120},{"date":"2021-10-22","value":-53.50447,"marketCap":4031026560},{"date":"2021-10-29","value":-54.495294,"marketCap":4105675200},{"date":"2021-11-05","value":-61.678764,"marketCap":4646877840},{"date":"2021-11-12","value":-70.100764,"marketCap":5281391280},{"date":"2021-11-19","value":-84.219999,"marketCap":6345134400},{"date":"2021-11-26","value":-118.073136,"marketCap":8895629600},{"date":"2021-12-03","value":-75.550293,"marketCap":5691958800},{"date":"2021-12-10","value":-66.054901,"marketCap":4976576000},{"date":"2021-12-17","value":-59.036568,"marketCap":4447814800},{"date":"2021-12-24","value":-77.614509,"marketCap":5847476800},{"date":"2021-12-31","value":-71.174156,"marketCap":5362260640},{"date":"2022-01-07","value":-64.073254,"marketCap":4827278720},{"date":"2022-01-14","value":-71.339293,"marketCap":5374702080},{"date":"2022-01-21","value":-69.77049,"marketCap":5256508400},{"date":"2022-01-28","value":-71.009019,"marketCap":5349819200},{"date":"2022-02-04","value":-68.944803,"marketCap":5194301200},{"date":"2022-02-11","value":-67.95398,"marketCap":5119652560},{"date":"2022-02-18","value":-69.440215,"marketCap":5231625520},{"date":"2022-02-25","value":-66.632882,"marketCap":5020121040},{"date":"2022-03-04","value":-65.55949,"marketCap":4939251680},{"date":"2022-03-11","value":-62.917293,"marketCap":4740188640},{"date":"2022-03-18","value":-64.816372,"marketCap":4883265200},{"date":"2022-03-25","value":-65.476921,"marketCap":4933030960},{"date":"2022-04-01","value":-48.179561,"marketCap":4771292240},{"date":"2022-04-08","value":-45.352859,"marketCap":4491359840},{"date":"2022-04-14","value":-50.252475,"marketCap":4976576000},{"date":"2022-04-22","value":-47.551405,"marketCap":4709085040},{"date":"2022-04-29","value":-50.943447,"marketCap":5045003920},{"date":"2022-05-06","value":-46.923249,"marketCap":4646877840},{"date":"2022-05-13","value":-47.865483,"marketCap":4740188640},{"date":"2022-05-20","value":-46.232277,"marketCap":4578449920},{"date":"2022-05-27","value":-49.875582,"marketCap":4939251680},{"date":"2022-06-02","value":-47.111696,"marketCap":4665540000},{"date":"2022-06-10","value":-47.802667,"marketCap":4733967920},{"date":"2022-06-17","value":-42.903051,"marketCap":4248751760},{"date":"2022-06-24","value":-43.845285,"marketCap":4342062560},{"date":"2022-06-30","value":-50.880631,"marketCap":5038783200},{"date":"2022-07-08","value":-48.05393,"marketCap":4758850800},{"date":"2022-07-15","value":-46.734802,"marketCap":4628215680},{"date":"2022-07-22","value":-50.064029,"marketCap":4957913840},{"date":"2022-07-29","value":-50.692184,"marketCap":5020121040},{"date":"2022-08-05","value":-45.227228,"marketCap":4478918400},{"date":"2022-08-12","value":-47.04888,"marketCap":4659319280},{"date":"2022-08-19","value":-26.5707,"marketCap":4603332800},{"date":"2022-08-26","value":-27.576078,"marketCap":4777512960},{"date":"2022-09-02","value":-26.893857,"marketCap":4659319280},{"date":"2022-09-09","value":-23.626379,"marketCap":4093233760},{"date":"2022-09-16","value":-23.339128,"marketCap":4043468000},{"date":"2022-09-23","value":-22.621001,"marketCap":3919053600},{"date":"2022-09-30","value":-23.159596,"marketCap":4012364400},{"date":"2022-10-07","value":-13.23149,"marketCap":2292335320},{"date":"2022-10-14","value":-11.615705,"marketCap":2012402920},{"date":"2022-10-21","value":-11.400266,"marketCap":1975078600},{"date":"2022-10-28","value":-11.310501,"marketCap":1959526800},{"date":"2022-11-04","value":-10.771905,"marketCap":1866216000},{"date":"2022-11-11","value":-11.507985,"marketCap":1993740760},{"date":"2022-11-18","value":-11.938862,"marketCap":2068389400},{"date":"2022-11-25","value":-13.464882,"marketCap":2332770000},{"date":"2022-12-02","value":-13.68032,"marketCap":2370094320},{"date":"2022-12-09","value":-12.639036,"marketCap":2189693440},{"date":"2022-12-16","value":-11.813189,"marketCap":2046616880},{"date":"2022-12-23","value":-11.310501,"marketCap":1959526800},{"date":"2022-12-30","value":-11.400266,"marketCap":1975078600},{"date":"2023-01-06","value":-11.220735,"marketCap":1943975000},{"date":"2023-01-13","value":-11.130969,"marketCap":1928423200},{"date":"2023-01-20","value":-10.592374,"marketCap":1835112400},{"date":"2023-01-27","value":-9.874247,"marketCap":1710698000},{"date":"2023-02-03","value":-9.928106,"marketCap":1720029080},{"date":"2023-02-10","value":-9.299745,"marketCap":1611166480},{"date":"2023-02-17","value":-9.44337,"marketCap":1636049360},{"date":"2023-02-24","value":-9.335651,"marketCap":1617387200},{"date":"2023-03-03","value":-9.515183,"marketCap":1648490800},{"date":"2023-03-10","value":-9.10226,"marketCap":1576952520},{"date":"2023-03-17","value":-8.976588,"marketCap":1555180000},{"date":"2023-03-24","value":-8.060976,"marketCap":1396551640},{"date":"2023-03-31","value":-7.989163,"marketCap":1384110200},{"date":"2023-04-06","value":-8.40852,"marketCap":1520966040},{"date":"2023-04-13","value":-7.015698,"marketCap":1269026880},{"date":"2023-04-21","value":-7.187651,"marketCap":1300130480},{"date":"2023-04-28","value":-7.462776,"marketCap":1349896240},{"date":"2023-05-05","value":-7.497167,"marketCap":1356116960},{"date":"2023-05-12","value":-7.548753,"marketCap":1365448040},{"date":"2023-05-19","value":-7.256432,"marketCap":1312571920},{"date":"2023-05-25","value":-6.998502,"marketCap":1265916520},{"date":"2023-06-02","value":-7.050088,"marketCap":1275247600},{"date":"2023-06-09","value":-7.15326,"marketCap":1293909760},{"date":"2023-06-16","value":-7.136065,"marketCap":1290799400},{"date":"2023-06-23","value":-7.89266,"marketCap":1427655240},{"date":"2023-06-30","value":-7.823879,"marketCap":1415213800},{"date":"2023-07-07","value":-8.425715,"marketCap":1524076400},{"date":"2023-07-14","value":-9.096334,"marketCap":1645380440},{"date":"2023-07-21","value":-10.265616,"marketCap":1856884920},{"date":"2023-07-28","value":-9.594998,"marketCap":1735580880},{"date":"2023-08-04","value":-9.629389,"marketCap":1741801600},{"date":"2023-08-11","value":-9.92171,"marketCap":1794677720},{"date":"2023-08-18","value":-8.614864,"marketCap":1558290360},{"date":"2023-08-25","value":-15.622391,"marketCap":1741801600},{"date":"2023-09-01","value":-16.319819,"marketCap":1819560600},{"date":"2023-09-08","value":-17.352013,"marketCap":1934643920},{"date":"2023-09-15","value":-17.798367,"marketCap":1984409680},{"date":"2023-09-22","value":-17.240425,"marketCap":1922202480},{"date":"2023-09-29","value":-17.826264,"marketCap":1987520040},{"date":"2023-10-06","value":-17.547293,"marketCap":1956416440},{"date":"2023-10-13","value":-17.017248,"marketCap":1897319600},{"date":"2023-10-20","value":-16.542997,"marketCap":1844443480},{"date":"2023-10-27","value":-16.738276,"marketCap":1866216000},{"date":"2023-11-03","value":-15.427111,"marketCap":1720029080},{"date":"2023-11-10","value":-14.506506,"marketCap":1617387200},{"date":"2023-11-17","value":-14.506506,"marketCap":1617387200},{"date":"2023-11-24","value":-14.506506,"marketCap":1617387200},{"date":"2023-12-01","value":-15.34342,"marketCap":1710698000},{"date":"2023-12-08","value":-15.901363,"marketCap":1772905200},{"date":"2023-12-15","value":-16.180334,"marketCap":1804008800},{"date":"2023-12-22","value":-16.152437,"marketCap":1800898440},{"date":"2023-12-29","value":-16.152437,"marketCap":1800898440},{"date":"2024-01-05","value":-14.506506,"marketCap":1617387200},{"date":"2024-01-12","value":-14.422815,"marketCap":1608056120},{"date":"2024-01-19","value":-13.390621,"marketCap":1492972800},{"date":"2024-01-26","value":-16.319819,"marketCap":1819560600},{"date":"2024-02-02","value":-15.008655,"marketCap":1673373680},{"date":"2024-02-09","value":-13.530107,"marketCap":1508524600},{"date":"2024-02-16","value":-13.892769,"marketCap":1548959280},{"date":"2024-02-23","value":-13.390621,"marketCap":1492972800},{"date":"2024-03-01","value":-13.251135,"marketCap":1477421000},{"date":"2024-03-08","value":-12.553707,"marketCap":1399662000},{"date":"2024-03-15","value":-12.52581,"marketCap":1396551640},{"date":"2024-03-22","value":-12.52581,"marketCap":1396551640},{"date":"2024-03-28","value":-11.939971,"marketCap":1331234080},{"date":"2024-04-05","value":-11.939971,"marketCap":1331234080},{"date":"2024-04-12","value":-11.939971,"marketCap":1331234080},{"date":"2024-04-19","value":-11.939971,"marketCap":1331234080},{"date":"2024-04-26","value":-11.939971,"marketCap":1331234080},{"date":"2024-05-03","value":-11.465719,"marketCap":1278357960},{"date":"2024-05-10","value":-9.764543,"marketCap":1247254360},{"date":"2024-05-17","value":-10.324604,"marketCap":1318792640},{"date":"2024-05-24","value":-9.740192,"marketCap":1244144000},{"date":"2024-05-31","value":-9.983697,"marketCap":1275247600},{"date":"2024-06-07","value":-8.254813,"marketCap":1054412040},{"date":"2024-06-14","value":-7.426897,"marketCap":948659800},{"date":"2024-06-21","value":-5.284054,"marketCap":674948120},{"date":"2024-06-28","value":-4.504839,"marketCap":575416600},{"date":"2024-07-05","value":-5.357106,"marketCap":684279200},{"date":"2024-07-12","value":-5.113601,"marketCap":653175600},{"date":"2024-07-19","value":-3.603871,"marketCap":460333280},{"date":"2024-07-26","value":-4.431788,"marketCap":566085520},{"date":"2024-08-02","value":-5.089251,"marketCap":650065240},{"date":"2024-08-09","value":-4.334386,"marketCap":553644080},{"date":"2024-08-16","value":-4.431788,"marketCap":566085520},{"date":"2024-08-23","value":-5.600611,"marketCap":715382800},{"date":"2024-08-30","value":-4.870096,"marketCap":622072000},{"date":"2024-09-06","value":-5.71608,"marketCap":656285960},{"date":"2024-09-13","value":-5.363904,"marketCap":615851280},{"date":"2024-09-20","value":-5.959893,"marketCap":684279200},{"date":"2024-09-27","value":-6.176617,"marketCap":709162080},{"date":"2024-10-04","value":-6.36625,"marketCap":730934600},{"date":"2024-10-10","value":-7.720771,"marketCap":886452600},{"date":"2024-10-18","value":-12.217781,"marketCap":1402772360},{"date":"2024-10-25","value":-14.249563,"marketCap":1636049360},{"date":"2024-11-01","value":-21.715684,"marketCap":2493264576},{"date":"2024-11-08","value":-24.251348,"marketCap":2784394272},{"date":"2024-11-15","value":-22.333346,"marketCap":2564180784},{"date":"2024-11-22","value":-14.921406,"marketCap":1713186288},{"date":"2024-11-29","value":-10.597774,"marketCap":1216772832},{"date":"2024-12-06","value":-12.353234,"marketCap":1418324160},{"date":"2024-12-13","value":-14.011168,"marketCap":1608678192},{"date":"2024-12-20","value":-14.17371,"marketCap":1627340352},{"date":"2024-12-27","value":-13.328489,"marketCap":1530297120},{"date":"2025-01-03","value":-13.29598,"marketCap":1526564688},{"date":"2025-01-10","value":-11.280453,"marketCap":1295153904},{"date":"2025-01-17","value":-11.442995,"marketCap":1313816064},{"date":"2025-01-24","value":-9.264925,"marketCap":1063743120},{"date":"2025-01-28","value":-9.362451,"marketCap":1074940416},{"date":"2025-02-07","value":-9.557502,"marketCap":1097335008},{"date":"2025-02-14","value":-9.102383,"marketCap":1045080960},{"date":"2025-02-21","value":-8.679772,"marketCap":996559344},{"date":"2025-02-28","value":-8.127127,"marketCap":933108000},{"date":"2025-03-05","value":-7.737025,"marketCap":888318816}]},{"symbol":"01418","name":"SINOMAX GROUP","items":[{"date":"2020-03-06","value":324.860446,"marketCap":348250398},{"date":"2020-03-13","value":285.681297,"marketCap":306250350},{"date":"2020-03-20","value":285.681297,"marketCap":306250350},{"date":"2020-03-27","value":285.681297,"marketCap":306250350},{"date":"2020-04-03","value":-1.341747,"marketCap":290500332},{"date":"2020-04-09","value":-1.341747,"marketCap":290500332},{"date":"2020-04-17","value":-1.29325,"marketCap":280000320},{"date":"2020-04-24","value":-1.204339,"marketCap":260750298},{"date":"2020-04-29","value":-1.196256,"marketCap":259000296},{"date":"2020-05-08","value":-1.099263,"marketCap":238000272},{"date":"2020-05-15","value":-1.050766,"marketCap":227500260},{"date":"2020-05-22","value":-1.050766,"marketCap":227500260},{"date":"2020-05-29","value":-0.864861,"marketCap":187250214},{"date":"2020-06-05","value":-0.792116,"marketCap":171500196},{"date":"2020-06-12","value":-0.921441,"marketCap":199500228},{"date":"2020-06-19","value":-1.099263,"marketCap":238000272},{"date":"2020-06-26","value":-1.131594,"marketCap":245000280},{"date":"2020-07-03","value":-1.131594,"marketCap":245000280},{"date":"2020-07-10","value":-1.14776,"marketCap":248500284},{"date":"2020-07-17","value":-0.969938,"marketCap":210000240},{"date":"2020-07-24","value":-0.808281,"marketCap":175000200},{"date":"2020-07-31","value":-0.969938,"marketCap":210000240},{"date":"2020-08-07","value":-0.961855,"marketCap":208250238},{"date":"2020-08-14","value":-0.953772,"marketCap":206500236},{"date":"2020-08-21","value":-0.840613,"marketCap":182000208},{"date":"2020-08-28","value":-0.599658,"marketCap":157500180},{"date":"2020-09-04","value":-0.939464,"marketCap":246750282},{"date":"2020-09-11","value":-0.939464,"marketCap":246750282},{"date":"2020-09-18","value":-0.71959,"marketCap":189000216},{"date":"2020-09-25","value":-0.699601,"marketCap":183750210},{"date":"2020-09-30","value":-0.632972,"marketCap":166250190},{"date":"2020-10-09","value":-0.639635,"marketCap":168000192},{"date":"2020-10-16","value":-0.686275,"marketCap":180250206},{"date":"2020-10-23","value":-0.799544,"marketCap":210000240},{"date":"2020-10-30","value":-0.932801,"marketCap":245000280},{"date":"2020-11-06","value":-0.932801,"marketCap":245000280},{"date":"2020-11-13","value":-0.932801,"marketCap":245000280},{"date":"2020-11-20","value":-0.899487,"marketCap":236250270},{"date":"2020-11-27","value":-0.799544,"marketCap":210000240},{"date":"2020-12-04","value":-0.76623,"marketCap":201250230},{"date":"2020-12-11","value":-0.679612,"marketCap":178500204},{"date":"2020-12-18","value":-0.599658,"marketCap":157500180},{"date":"2020-12-24","value":-0.639635,"marketCap":168000192},{"date":"2020-12-31","value":-1.019419,"marketCap":267750306},{"date":"2021-01-08","value":-1.299259,"marketCap":341250390},{"date":"2021-01-15","value":-1.479156,"marketCap":388500444},{"date":"2021-01-22","value":-1.265945,"marketCap":332500380},{"date":"2021-01-29","value":-1.332573,"marketCap":350000400},{"date":"2021-02-05","value":-1.732345,"marketCap":455000520},{"date":"2021-02-11","value":-1.832288,"marketCap":481250550},{"date":"2021-02-19","value":-1.865603,"marketCap":490000560},{"date":"2021-02-26","value":-1.898917,"marketCap":498750570},{"date":"2021-03-05","value":-1.898917,"marketCap":498750570},{"date":"2021-03-12","value":-1.898917,"marketCap":498750570},{"date":"2021-03-19","value":-1.798974,"marketCap":472500540},{"date":"2021-03-26","value":7.625216,"marketCap":446250510},{"date":"2021-04-01","value":6.518812,"marketCap":381500436},{"date":"2021-04-09","value":5.561922,"marketCap":325500372},{"date":"2021-04-16","value":5.232991,"marketCap":306250350},{"date":"2021-04-23","value":4.545227,"marketCap":266000304},{"date":"2021-04-30","value":4.605032,"marketCap":269500308},{"date":"2021-05-07","value":4.634935,"marketCap":271250310},{"date":"2021-05-14","value":4.784449,"marketCap":280000320},{"date":"2021-05-21","value":5.083477,"marketCap":297500340},{"date":"2021-05-28","value":5.083477,"marketCap":297500340},{"date":"2021-06-04","value":5.083477,"marketCap":297500340},{"date":"2021-06-11","value":5.382505,"marketCap":315000360},{"date":"2021-06-18","value":4.784449,"marketCap":280000320},{"date":"2021-06-25","value":6.130076,"marketCap":358750410},{"date":"2021-07-02","value":7.475702,"marketCap":437500500},{"date":"2021-07-09","value":10.166955,"marketCap":595000680},{"date":"2021-07-16","value":8.671814,"marketCap":507500580},{"date":"2021-07-23","value":10.01744,"marketCap":586250670},{"date":"2021-07-30","value":8.970842,"marketCap":525000600},{"date":"2021-08-06","value":10.765011,"marketCap":630000720},{"date":"2021-08-13","value":10.615497,"marketCap":621250710},{"date":"2021-08-20","value":11.213553,"marketCap":656250750},{"date":"2021-08-27","value":5.881701,"marketCap":603750690},{"date":"2021-09-03","value":5.285006,"marketCap":542500620},{"date":"2021-09-10","value":5.114522,"marketCap":525000600},{"date":"2021-09-17","value":4.091618,"marketCap":420000480},{"date":"2021-09-24","value":4.091618,"marketCap":420000480},{"date":"2021-09-30","value":4.944038,"marketCap":507500580},{"date":"2021-10-08","value":3.887037,"marketCap":399000456},{"date":"2021-10-15","value":3.887037,"marketCap":399000456},{"date":"2021-10-22","value":4.262102,"marketCap":437500500},{"date":"2021-10-29","value":4.60307,"marketCap":472500540},{"date":"2021-11-05","value":4.17686,"marketCap":428750490},{"date":"2021-11-12","value":3.904085,"marketCap":400750458},{"date":"2021-11-19","value":4.432586,"marketCap":455000520},{"date":"2021-11-26","value":4.944038,"marketCap":507500580},{"date":"2021-12-03","value":4.944038,"marketCap":507500580},{"date":"2021-12-10","value":4.432586,"marketCap":455000520},{"date":"2021-12-17","value":4.432586,"marketCap":455000520},{"date":"2021-12-24","value":4.006376,"marketCap":411250470},{"date":"2021-12-31","value":4.006376,"marketCap":411250470},{"date":"2022-01-07","value":4.006376,"marketCap":411250470},{"date":"2022-01-14","value":4.006376,"marketCap":411250470},{"date":"2022-01-21","value":3.75065,"marketCap":385000440},{"date":"2022-01-28","value":3.409682,"marketCap":350000400},{"date":"2022-02-04","value":3.409682,"marketCap":350000400},{"date":"2022-02-11","value":3.409682,"marketCap":350000400},{"date":"2022-02-18","value":3.239197,"marketCap":332500380},{"date":"2022-02-25","value":3.409682,"marketCap":350000400},{"date":"2022-03-04","value":3.409682,"marketCap":350000400},{"date":"2022-03-11","value":3.409682,"marketCap":350000400},{"date":"2022-03-18","value":3.068713,"marketCap":315000360},{"date":"2022-03-25","value":20.581533,"marketCap":315000360},{"date":"2022-04-01","value":21.724951,"marketCap":332500380},{"date":"2022-04-08","value":24.469156,"marketCap":374500428},{"date":"2022-04-14","value":22.86837,"marketCap":350000400},{"date":"2022-04-22","value":20.924558,"marketCap":320250366},{"date":"2022-04-29","value":20.581533,"marketCap":315000360},{"date":"2022-05-06","value":18.180354,"marketCap":278250318},{"date":"2022-05-13","value":14.635757,"marketCap":224000256},{"date":"2022-05-20","value":17.036936,"marketCap":260750298},{"date":"2022-05-27","value":18.637721,"marketCap":285250326},{"date":"2022-06-02","value":18.637721,"marketCap":285250326},{"date":"2022-06-10","value":20.810217,"marketCap":318500364},{"date":"2022-06-17","value":20.810217,"marketCap":318500364},{"date":"2022-06-24","value":20.810217,"marketCap":318500364},{"date":"2022-06-30","value":20.581533,"marketCap":315000360},{"date":"2022-07-08","value":20.581533,"marketCap":315000360},{"date":"2022-07-15","value":20.581533,"marketCap":315000360},{"date":"2022-07-22","value":20.581533,"marketCap":315000360},{"date":"2022-07-29","value":18.294696,"marketCap":280000320},{"date":"2022-08-05","value":19.438114,"marketCap":297500340},{"date":"2022-08-12","value":21.724951,"marketCap":332500380},{"date":"2022-08-19","value":17.265619,"marketCap":264250302},{"date":"2022-08-26","value":16.69391,"marketCap":255500292},{"date":"2022-09-02","value":-6.853794,"marketCap":246750282},{"date":"2022-09-09","value":-6.853794,"marketCap":246750282},{"date":"2022-09-16","value":-5.346931,"marketCap":192500220},{"date":"2022-09-23","value":-4.083111,"marketCap":147000168},{"date":"2022-09-30","value":-3.694243,"marketCap":133000152},{"date":"2022-10-07","value":-3.694243,"marketCap":133000152},{"date":"2022-10-14","value":-3.694243,"marketCap":133000152},{"date":"2022-10-21","value":-3.694243,"marketCap":133000152},{"date":"2022-10-28","value":-4.326153,"marketCap":155750178},{"date":"2022-11-04","value":-4.374762,"marketCap":157500180},{"date":"2022-11-11","value":-3.49981,"marketCap":126000144},{"date":"2022-11-18","value":-4.520587,"marketCap":162750186},{"date":"2022-11-25","value":-3.79146,"marketCap":136500156},{"date":"2022-12-02","value":-3.985894,"marketCap":143500164},{"date":"2022-12-09","value":-3.256767,"marketCap":117250134},{"date":"2022-12-16","value":-3.208159,"marketCap":115500132},{"date":"2022-12-23","value":-3.353984,"marketCap":120750138},{"date":"2022-12-30","value":-3.353984,"marketCap":120750138},{"date":"2023-01-06","value":-3.353984,"marketCap":120750138},{"date":"2023-01-13","value":-3.353984,"marketCap":120750138},{"date":"2023-01-20","value":-3.402593,"marketCap":122500140},{"date":"2023-01-27","value":-3.062333,"marketCap":110250126},{"date":"2023-02-03","value":-3.451201,"marketCap":124250142},{"date":"2023-02-10","value":-3.208159,"marketCap":115500132},{"date":"2023-02-17","value":-3.15955,"marketCap":113750130},{"date":"2023-02-24","value":-3.15955,"marketCap":113750130},{"date":"2023-03-03","value":-3.208159,"marketCap":115500132},{"date":"2023-03-10","value":-3.645635,"marketCap":131250150},{"date":"2023-03-17","value":-4.909455,"marketCap":176750202},{"date":"2023-03-24","value":-4.228937,"marketCap":152250174},{"date":"2023-03-31","value":-4.184047,"marketCap":150500172},{"date":"2023-04-06","value":-3.940788,"marketCap":141750162},{"date":"2023-04-14","value":-3.40562,"marketCap":122500140},{"date":"2023-04-21","value":-3.308316,"marketCap":119000136},{"date":"2023-04-28","value":-3.113709,"marketCap":112000128},{"date":"2023-05-05","value":-2.919103,"marketCap":105000120},{"date":"2023-05-12","value":-2.870451,"marketCap":103250118},{"date":"2023-05-19","value":-2.724496,"marketCap":98000112},{"date":"2023-05-25","value":-3.016406,"marketCap":108500124},{"date":"2023-06-02","value":-2.821799,"marketCap":101500116},{"date":"2023-06-09","value":-6.422026,"marketCap":231000264},{"date":"2023-06-16","value":-5.546295,"marketCap":199500228},{"date":"2023-06-23","value":-5.059778,"marketCap":182000208},{"date":"2023-06-30","value":-4.865171,"marketCap":175000200},{"date":"2023-07-07","value":-4.475957,"marketCap":161000184},{"date":"2023-07-14","value":-4.524609,"marketCap":162750186},{"date":"2023-07-21","value":-4.475957,"marketCap":161000184},{"date":"2023-07-28","value":-4.135395,"marketCap":148750170},{"date":"2023-08-04","value":-5.789553,"marketCap":208250238},{"date":"2023-08-11","value":-4.816519,"marketCap":173250198},{"date":"2023-08-18","value":-4.621912,"marketCap":166250190},{"date":"2023-08-25","value":-4.524609,"marketCap":162750186},{"date":"2023-09-01","value":6.485977,"marketCap":159250182},{"date":"2023-09-08","value":5.844506,"marketCap":143500164},{"date":"2023-09-15","value":5.844506,"marketCap":143500164},{"date":"2023-09-22","value":5.915781,"marketCap":145250166},{"date":"2023-09-29","value":5.41686,"marketCap":133000152},{"date":"2023-10-06","value":5.41686,"marketCap":133000152},{"date":"2023-10-13","value":6.05833,"marketCap":148750170},{"date":"2023-10-20","value":6.05833,"marketCap":148750170},{"date":"2023-10-27","value":6.05833,"marketCap":148750170},{"date":"2023-11-03","value":5.345585,"marketCap":131250150},{"date":"2023-11-10","value":5.488134,"marketCap":134750154},{"date":"2023-11-17","value":5.559408,"marketCap":136500156},{"date":"2023-11-24","value":5.559408,"marketCap":136500156},{"date":"2023-12-01","value":4.704115,"marketCap":115500132},{"date":"2023-12-08","value":5.203036,"marketCap":127750146},{"date":"2023-12-15","value":5.41686,"marketCap":133000152},{"date":"2023-12-22","value":4.63284,"marketCap":113750130},{"date":"2023-12-29","value":4.989213,"marketCap":122500140},{"date":"2024-01-05","value":5.274311,"marketCap":129500148},{"date":"2024-01-12","value":5.701957,"marketCap":140000160},{"date":"2024-01-19","value":5.41686,"marketCap":133000152},{"date":"2024-01-26","value":6.05833,"marketCap":148750170},{"date":"2024-02-02","value":7.911466,"marketCap":194250222},{"date":"2024-02-09","value":9.336955,"marketCap":229250262},{"date":"2024-02-16","value":11.403915,"marketCap":280000320},{"date":"2024-02-23","value":10.619896,"marketCap":260750298},{"date":"2024-03-01","value":10.263523,"marketCap":252000288},{"date":"2024-03-08","value":10.120974,"marketCap":248500284},{"date":"2024-03-15","value":9.978425,"marketCap":245000280},{"date":"2024-03-22","value":10.477347,"marketCap":257250294},{"date":"2024-03-28","value":3.886222,"marketCap":243250278},{"date":"2024-04-05","value":4.137848,"marketCap":259000296},{"date":"2024-04-12","value":3.355012,"marketCap":210000240},{"date":"2024-04-19","value":3.578679,"marketCap":224000256},{"date":"2024-04-26","value":3.606637,"marketCap":225750258},{"date":"2024-05-03","value":3.494804,"marketCap":218750250},{"date":"2024-05-10","value":3.38297,"marketCap":211750242},{"date":"2024-05-17","value":3.91418,"marketCap":245000280},{"date":"2024-05-24","value":3.886222,"marketCap":243250278},{"date":"2024-05-31","value":4.165806,"marketCap":260750298},{"date":"2024-06-07","value":4.137848,"marketCap":259000296},{"date":"2024-06-14","value":4.137848,"marketCap":259000296},{"date":"2024-06-21","value":4.165806,"marketCap":260750298},{"date":"2024-06-28","value":3.634596,"marketCap":227500260},{"date":"2024-07-05","value":3.634596,"marketCap":227500260},{"date":"2024-07-12","value":3.578679,"marketCap":224000256},{"date":"2024-07-19","value":3.578679,"marketCap":224000256},{"date":"2024-07-26","value":3.634596,"marketCap":227500260},{"date":"2024-08-02","value":3.522762,"marketCap":220500252},{"date":"2024-08-09","value":5.228226,"marketCap":327250374},{"date":"2024-08-16","value":5.34006,"marketCap":334250382},{"date":"2024-08-23","value":5.619644,"marketCap":351750402},{"date":"2024-08-30","value":3.498288,"marketCap":371000424},{"date":"2024-09-06","value":3.234266,"marketCap":343000392},{"date":"2024-09-13","value":3.217765,"marketCap":341250390},{"date":"2024-09-20","value":3.151759,"marketCap":334250382},{"date":"2024-09-27","value":3.052751,"marketCap":323750370},{"date":"2024-10-04","value":3.778811,"marketCap":400750458},{"date":"2024-10-10","value":3.580795,"marketCap":379750434},{"date":"2024-10-18","value":3.316773,"marketCap":351750402},{"date":"2024-10-25","value":4.125339,"marketCap":437500500},{"date":"2024-11-01","value":3.795312,"marketCap":402500460},{"date":"2024-11-08","value":3.630299,"marketCap":385000440},{"date":"2024-11-15","value":3.877819,"marketCap":411250470},{"date":"2024-11-22","value":3.861318,"marketCap":409500468},{"date":"2024-11-29","value":3.811814,"marketCap":404250462},{"date":"2024-12-06","value":3.993329,"marketCap":423500484},{"date":"2024-12-13","value":4.092337,"marketCap":434000496},{"date":"2024-12-20","value":3.993329,"marketCap":423500484},{"date":"2024-12-27","value":3.993329,"marketCap":423500484},{"date":"2025-01-03","value":4.125339,"marketCap":437500500},{"date":"2025-01-10","value":4.125339,"marketCap":437500500},{"date":"2025-01-17","value":3.960326,"marketCap":420000480},{"date":"2025-01-24","value":4.785394,"marketCap":507500580},{"date":"2025-01-28","value":5.197928,"marketCap":551250630},{"date":"2025-02-07","value":4.702887,"marketCap":498750570},{"date":"2025-02-14","value":6.43553,"marketCap":682500780},{"date":"2025-02-21","value":6.68305,"marketCap":708750810},{"date":"2025-02-28","value":6.105502,"marketCap":647500740},{"date":"2025-03-05","value":6.353023,"marketCap":673750770}]}],"industryCompare":{"bkCode":"BK1115","name":"Home Furnishings","current":14.53678,"rank":10,"totalCount":10,"items":[{"symbol":"01198","name":"ROYALE HOME","value":-1.3291121481862753,"marketCap":649640331},{"symbol":"01999","name":"MAN WAH HLDGS","value":7.721683,"marketCap":17800401888},{"symbol":"00396","name":"HING LEE (HK)","value":-6.081353,"marketCap":67880066},{"symbol":"00496","name":"KASEN","value":8.234350093965812,"marketCap":577256752},{"symbol":"00776","name":"IMPERIUM TEC GP","value":-7.737025,"marketCap":888318816},{"symbol":"02223","name":"CASABLANCA","value":-13.411869,"marketCap":63947792},{"symbol":"01925","name":"KWUNGS AROMA","value":5.791061872935171,"marketCap":502252080},{"symbol":"01418","name":"SINOMAX GROUP","value":6.353023,"marketCap":673750770},{"symbol":"01575","name":"REGAL PARTNERS","value":-1.5979386558669453,"marketCap":176496408},{"symbol":"02127","name":"HUISEN SHARES","value":-0.23019672797258217,"marketCap":88389792}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":24193257,"yearFounded":1995,"employeeNum":2641,"address":"Building 1,236 Haizhou Road West,Haining,Zhejiang Province,China","zipCode":"314400","officePhone":"86 57 3892 31127"},"stockCompanyDetail":{"compareEarnings":[{"period":"1week","weight":-0.0193},{"period":"1month","weight":-0.0246},{"period":"3month","weight":-0.0389},{"period":"6month","weight":0.079},{"period":"1year","weight":0.1496},{"period":"ytd","weight":-0.0052}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"name":"KASEN","nameEN":"KASEN"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00496\",market:\"HK\",,,undefined,":{"directors":[{"name":"ZHU Zhang Jin","position":"Chairman of the Board,Executive Director"},{"name":"ZHOU Xiao Hong","position":"Executive Director"},{"name":"Zhou Lingqiang","position":"Independent Director"},{"name":"ZHANG Yu Chuan","position":"Independent Director"},{"name":"ZHOU Xiao Dong","position":"Independent Director"}],"executives":[{"name":"ZHU Zhang Jin","position":"CEO"},{"name":"ZHOU Xiao Hong","position":"Vice General Manager"},{"name":"YUAN Zhi Gang","position":"CFO"},{"name":"YAO Kai Xin","position":"CFO,Corporate Secretary"}]}}}