China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.570	7.790	7.450	7.700	7.700	3,294,000
2022-05-09	7.460	7.720	7.440	7.590	7.590	3,364,600
2022-05-06	7.440	7.630	7.370	7.470	7.470	2,996,345
2022-05-05	7.590	7.820	7.400	7.660	7.660	3,352,900
2022-04-29	7.270	7.670	7.260	7.630	7.630	4,661,968
2022-04-28	7.480	7.610	7.110	7.230	7.230	4,745,300
2022-04-27	7.520	7.610	7.150	7.580	7.580	6,116,268
2022-04-26	8.000	8.050	7.610	7.650	7.650	4,746,600
2022-04-25	8.500	8.500	7.940	7.960	7.960	7,013,750
2022-04-22	8.950	9.000	8.550	8.600	8.600	7,158,772
2022-04-21	9.630	9.650	9.030	9.090	9.090	8,188,910
2022-04-20	9.400	9.750	9.360	9.660	9.660	8,716,683
2022-04-19	9.290	9.450	9.180	9.400	9.400	4,889,100
2022-04-18	9.180	9.390	8.990	9.320	9.320	5,638,477
2022-04-15	9.500	9.630	9.110	9.180	9.180	6,985,300
2022-04-14	9.420	9.730	9.240	9.600	9.600	8,429,800
2022-04-13	9.640	9.700	9.310	9.420	9.420	10,664,665
2022-04-12	8.930	9.810	8.930	9.800	9.800	10,643,907
2022-04-11	9.090	9.300	8.940	9.010	9.010	4,780,638
2022-04-08	9.160	9.160	8.800	9.060	9.060	5,080,265
2022-04-07	9.420	9.420	9.090	9.090	9.090	4,300,900
2022-04-06	9.200	9.420	9.150	9.340	9.340	5,710,273
2022-04-01	9.070	9.490	9.060	9.340	9.340	7,128,242
2022-03-31	8.930	9.150	8.910	9.090	9.090	3,548,294
2022-03-30	8.910	9.000	8.850	9.000	9.000	2,701,248
2022-03-29	8.880	9.160	8.870	8.950	8.950	4,269,901
2022-03-28	8.790	8.920	8.760	8.880	8.880	2,498,900
2022-03-25	8.800	8.980	8.760	8.860	8.860	2,549,500
2022-03-24	8.850	8.860	8.740	8.800	8.800	2,200,862
2022-03-23	8.900	8.950	8.810	8.890	8.890	2,212,600
2022-03-22	8.890	8.950	8.810	8.900	8.900	2,896,827
2022-03-21	8.740	9.000	8.740	8.940	8.940	3,844,560
2022-03-18	8.700	8.910	8.660	8.770	8.770	4,054,878
2022-03-17	8.730	8.860	8.680	8.750	8.750	4,857,130
2022-03-16	8.390	8.740	8.310	8.710	8.710	5,649,636
2022-03-15	8.630	8.670	8.230	8.230	8.230	3,977,100
2022-03-14	8.800	8.950	8.670	8.670	8.670	2,736,000
2022-03-11	8.670	9.000	8.550	8.920	8.920	3,128,300
2022-03-10	8.750	8.870	8.710	8.770	8.770	3,596,966
2022-03-09	8.720	8.860	8.360	8.630	8.630	3,888,800
2022-03-08	9.090	9.090	8.770	8.810	8.810	3,868,424
2022-03-07	9.020	9.120	8.930	8.960	8.960	2,955,424
2022-03-04	9.100	9.240	9.060	9.080	9.080	3,311,100
2022-03-03	9.180	9.280	9.130	9.190	9.190	4,876,526
2022-03-02	9.050	9.220	9.050	9.100	9.100	4,024,008
2022-03-01	8.950	9.150	8.940	9.100	9.100	5,136,692
2022-02-28	9.050	9.050	8.820	8.950	8.950	3,450,300
2022-02-25	9.070	9.140	8.980	9.000	9.000	4,133,476
2022-02-24	9.410	9.460	8.910	9.030	9.030	7,596,462
2022-02-23	9.440	9.540	9.390	9.410	9.410	3,928,168
2022-02-22	9.700	9.710	9.390	9.440	9.440	5,318,868
2022-02-21	9.770	9.820	9.630	9.700	9.700	5,233,850
2022-02-18	9.710	9.800	9.660	9.750	9.750	3,176,800
2022-02-17	9.890	9.920	9.710	9.750	9.750	4,868,700
2022-02-16	10.010	10.110	9.870	9.980	9.980	4,510,600
2022-02-15	10.190	10.250	9.860	9.980	9.980	7,846,900
2022-02-14	9.900	10.400	9.890	10.330	10.330	12,170,305
2022-02-11	9.950	10.250	9.910	9.990	9.990	8,287,292
2022-02-10	10.080	10.120	9.970	10.120	10.120	5,314,680
2022-02-09	10.100	10.160	9.940	10.050	10.050	4,541,760

← NewerPage 19 of 21 · 1,212 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.