China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.790 | 7.900 | 7.680 | 7.700 | 7.700 | 2,213,000 |
| 2022-08-02 | 8.110 | 8.110 | 7.640 | 7.790 | 7.790 | 4,783,300 |
| 2022-08-01 | 8.160 | 8.190 | 8.080 | 8.140 | 8.140 | 1,920,408 |
| 2022-07-29 | 8.310 | 8.340 | 8.150 | 8.160 | 8.160 | 2,167,440 |
| 2022-07-28 | 8.290 | 8.360 | 8.260 | 8.300 | 8.300 | 1,976,100 |
| 2022-07-27 | 8.250 | 8.340 | 8.220 | 8.280 | 8.280 | 2,035,800 |
| 2022-07-26 | 8.250 | 8.340 | 8.220 | 8.320 | 8.320 | 3,059,903 |
| 2022-07-25 | 8.220 | 8.270 | 8.130 | 8.160 | 8.160 | 1,634,900 |
| 2022-07-22 | 8.250 | 8.350 | 8.140 | 8.240 | 8.240 | 1,949,600 |
| 2022-07-21 | 8.320 | 8.380 | 8.210 | 8.210 | 8.210 | 2,122,500 |
| 2022-07-20 | 8.230 | 8.430 | 8.220 | 8.320 | 8.320 | 3,057,200 |
| 2022-07-19 | 8.350 | 8.390 | 8.240 | 8.300 | 8.300 | 2,973,400 |
| 2022-07-18 | 8.150 | 8.270 | 8.120 | 8.250 | 8.250 | 3,059,500 |
| 2022-07-15 | 8.220 | 8.270 | 8.080 | 8.090 | 8.090 | 2,987,000 |
| 2022-07-14 | 8.330 | 8.340 | 8.160 | 8.220 | 8.220 | 3,867,100 |
| 2022-07-13 | 8.280 | 8.420 | 8.250 | 8.350 | 8.350 | 2,286,438 |
| 2022-07-12 | 8.400 | 8.420 | 8.220 | 8.250 | 8.250 | 3,158,800 |
| 2022-07-11 | 8.290 | 8.450 | 8.290 | 8.410 | 8.410 | 3,357,180 |
| 2022-07-08 | 8.410 | 8.630 | 8.360 | 8.380 | 8.380 | 4,799,100 |
| 2022-07-07 | 8.440 | 8.470 | 8.280 | 8.310 | 8.310 | 3,595,300 |
| 2022-07-06 | 8.650 | 8.650 | 8.380 | 8.440 | 8.440 | 3,908,759 |
| 2022-07-05 | 8.740 | 8.900 | 8.580 | 8.630 | 8.630 | 5,517,430 |
| 2022-07-04 | 8.750 | 9.100 | 8.720 | 8.780 | 8.780 | 6,029,500 |
| 2022-07-01 | 9.220 | 9.450 | 8.790 | 8.820 | 8.820 | 10,792,089 |
| 2022-06-30 | 9.120 | 9.700 | 9.000 | 9.580 | 9.580 | 16,963,504 |
| 2022-06-29 | 8.990 | 9.100 | 8.810 | 8.850 | 8.850 | 8,321,300 |
| 2022-06-28 | 8.520 | 9.000 | 8.450 | 8.900 | 8.900 | 9,279,501 |
| 2022-06-27 | 8.400 | 8.630 | 8.400 | 8.520 | 8.520 | 6,452,595 |
| 2022-06-24 | 8.170 | 8.420 | 8.090 | 8.330 | 8.330 | 5,878,095 |
| 2022-06-23 | 8.020 | 8.110 | 8.000 | 8.090 | 8.090 | 1,657,300 |
| 2022-06-22 | 8.210 | 8.300 | 8.010 | 8.020 | 8.020 | 2,346,900 |
| 2022-06-21 | 8.160 | 8.250 | 8.030 | 8.140 | 8.140 | 2,552,100 |
| 2022-06-20 | 8.010 | 8.200 | 8.000 | 8.200 | 8.200 | 2,998,004 |
| 2022-06-17 | 8.070 | 8.110 | 7.930 | 8.010 | 8.010 | 2,014,200 |
| 2022-06-16 | 8.020 | 8.130 | 8.010 | 8.080 | 8.080 | 2,286,600 |
| 2022-06-15 | 7.970 | 8.110 | 7.940 | 8.040 | 8.040 | 2,604,401 |
| 2022-06-14 | 7.910 | 7.970 | 7.770 | 7.970 | 7.970 | 2,916,434 |
| 2022-06-13 | 8.030 | 8.130 | 7.920 | 7.990 | 7.990 | 3,153,500 |
| 2022-06-10 | 8.030 | 8.190 | 8.010 | 8.100 | 8.100 | 2,218,005 |
| 2022-06-09 | 8.350 | 8.350 | 7.970 | 8.030 | 8.030 | 3,207,400 |
| 2022-06-08 | 8.360 | 8.410 | 8.110 | 8.300 | 8.300 | 3,033,900 |
| 2022-06-07 | 8.450 | 8.470 | 8.270 | 8.310 | 8.310 | 3,111,000 |
| 2022-06-06 | 8.490 | 8.550 | 8.360 | 8.420 | 8.420 | 3,550,700 |
| 2022-06-02 | 8.540 | 8.690 | 8.370 | 8.430 | 8.430 | 2,283,800 |
| 2022-06-01 | 8.590 | 8.740 | 8.450 | 8.550 | 8.550 | 2,193,100 |
| 2022-05-31 | 8.570 | 8.760 | 8.450 | 8.590 | 8.590 | 3,634,140 |
| 2022-05-30 | 8.380 | 8.620 | 8.360 | 8.580 | 8.580 | 4,429,100 |
| 2022-05-27 | 8.130 | 8.360 | 8.130 | 8.310 | 8.310 | 3,015,500 |
| 2022-05-26 | 8.210 | 8.210 | 8.000 | 8.180 | 8.180 | 1,639,100 |
| 2022-05-25 | 7.970 | 8.210 | 7.920 | 8.140 | 8.140 | 2,250,800 |
| 2022-05-24 | 8.310 | 8.330 | 7.970 | 7.970 | 7.970 | 2,404,500 |
| 2022-05-23 | 8.200 | 8.320 | 8.200 | 8.270 | 8.270 | 2,594,486 |
| 2022-05-20 | 8.290 | 8.360 | 8.180 | 8.250 | 8.250 | 2,206,900 |
| 2022-05-19 | 7.990 | 8.300 | 7.990 | 8.260 | 8.260 | 2,851,396 |
| 2022-05-18 | 7.900 | 8.190 | 7.900 | 8.110 | 8.110 | 2,678,721 |
| 2022-05-17 | 8.050 | 8.130 | 7.830 | 7.980 | 7.980 | 2,310,500 |
| 2022-05-16 | 7.920 | 8.170 | 7.900 | 8.040 | 8.040 | 3,307,550 |
| 2022-05-13 | 7.820 | 7.920 | 7.760 | 7.900 | 7.900 | 3,061,020 |
| 2022-05-12 | 7.670 | 7.860 | 7.660 | 7.810 | 7.810 | 2,916,814 |
| 2022-05-11 | 7.680 | 7.950 | 7.640 | 7.690 | 7.690 | 4,172,020 |
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.