China Quanjude Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.660	15.680	15.140	15.170	15.170	20,097,163
2023-02-02	15.250	15.660	15.220	15.600	15.600	26,506,018
2023-02-01	15.390	15.440	15.120	15.370	15.370	18,099,072
2023-01-31	15.280	15.500	15.090	15.330	15.330	15,817,483
2023-01-30	15.360	15.470	15.130	15.280	15.280	20,063,256
2023-01-20	15.170	15.390	15.060	15.110	15.110	18,413,364
2023-01-19	15.310	15.670	15.070	15.090	15.090	25,111,276
2023-01-18	16.300	16.300	15.460	15.490	15.490	35,245,566
2023-01-17	16.290	16.650	15.730	16.640	16.640	46,710,761
2023-01-16	16.690	16.770	16.050	16.160	16.160	41,822,624
2023-01-13	17.810	18.160	16.840	16.840	16.840	59,718,428
2023-01-12	20.010	20.680	18.710	18.710	18.710	65,542,380
2023-01-11	20.650	21.460	20.080	20.790	20.790	64,095,989
2023-01-10	20.550	21.480	20.550	20.550	20.550	62,505,319
2023-01-09	22.830	22.830	22.830	22.830	22.830	0
2023-01-06	22.830	22.830	22.830	22.830	22.830	0
2023-01-05	22.830	22.830	22.830	22.830	22.830	0
2023-01-04	22.830	22.830	22.830	22.830	22.830	0
2023-01-03	22.830	22.830	22.830	22.830	22.830	0
2022-12-30	20.790	22.920	19.900	22.830	22.830	88,203,521
2022-12-29	19.190	20.910	18.800	20.910	20.910	70,889,853
2022-12-28	18.110	19.540	17.840	19.010	19.010	72,994,845
2022-12-27	19.610	20.300	18.490	19.820	19.820	82,845,812
2022-12-26	18.820	20.690	18.100	19.510	19.510	80,335,391
2022-12-23	18.800	19.610	17.600	19.000	19.000	88,941,997
2022-12-22	17.830	17.830	17.830	17.830	17.830	4,142,753
2022-12-21	15.220	16.210	15.210	16.210	16.210	13,144,417
2022-12-20	14.490	14.740	14.030	14.740	14.740	34,208,209
2022-12-19	13.240	13.400	12.680	13.400	13.400	12,491,903
2022-12-16	10.910	12.180	10.900	12.180	12.180	17,974,170
2022-12-15	12.370	12.610	10.960	11.070	11.070	27,688,432
2022-12-14	10.880	11.830	10.800	11.830	11.830	17,074,564
2022-12-13	10.260	10.940	10.260	10.750	10.750	10,436,132
2022-12-12	10.490	10.560	10.310	10.390	10.390	5,353,506
2022-12-09	10.620	10.650	10.350	10.480	10.480	4,772,800
2022-12-08	10.580	10.800	10.480	10.740	10.740	6,095,504
2022-12-07	10.350	10.750	10.280	10.600	10.600	7,388,138
2022-12-06	10.400	10.630	10.350	10.500	10.500	7,537,800
2022-12-05	10.850	10.890	10.360	10.460	10.460	11,590,400
2022-12-02	10.200	10.890	10.200	10.890	10.890	14,720,524
2022-12-01	10.270	10.570	9.880	10.320	10.320	14,050,300
2022-11-30	9.850	9.960	9.580	9.880	9.880	8,796,778
2022-11-29	9.000	9.930	8.980	9.810	9.810	9,919,969
2022-11-28	8.660	9.050	8.560	9.040	9.040	4,627,500
2022-11-25	8.800	8.850	8.690	8.790	8.790	2,416,800
2022-11-24	8.960	9.030	8.760	8.790	8.790	2,192,000
2022-11-23	9.100	9.140	8.880	8.920	8.920	2,119,212
2022-11-22	9.310	9.400	9.050	9.080	9.080	2,709,343
2022-11-21	9.400	9.440	9.260	9.310	9.310	3,267,540
2022-11-18	9.730	9.750	9.400	9.420	9.420	3,663,336
2022-11-17	9.520	9.720	9.450	9.630	9.630	3,603,200
2022-11-16	9.680	9.740	9.480	9.570	9.570	3,879,700
2022-11-15	9.620	9.770	9.460	9.540	9.540	5,575,342
2022-11-14	9.370	9.640	9.360	9.500	9.500	4,808,727
2022-11-11	9.750	9.910	9.330	9.550	9.550	9,431,899
2022-11-10	9.440	9.840	9.380	9.750	9.750	6,739,378
2022-11-09	9.270	9.580	9.270	9.480	9.480	5,307,200
2022-11-08	9.400	9.450	9.210	9.260	9.260	4,507,100
2022-11-07	9.200	9.430	9.010	9.350	9.350	5,809,442
2022-11-04	9.100	9.430	9.100	9.250	9.250	7,779,205

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-24	0.0600 CNY
2019-06-06	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.