China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.740	10.190	9.740	10.010	10.010	6,404,680
2022-02-07	9.990	9.990	9.530	9.700	9.700	6,681,800
2022-01-28	9.400	10.200	9.400	10.080	10.080	10,387,202
2022-01-27	9.860	9.860	9.330	9.400	9.400	6,295,100
2022-01-26	9.850	10.140	9.610	9.830	9.830	6,822,463
2022-01-25	10.250	10.300	9.810	9.810	9.810	8,353,430
2022-01-24	10.220	10.450	10.040	10.330	10.330	7,234,702
2022-01-21	10.220	10.600	10.160	10.160	10.160	9,924,902
2022-01-20	10.660	10.800	10.180	10.210	10.210	9,990,790
2022-01-19	10.450	10.680	10.440	10.600	10.600	11,033,141
2022-01-18	11.200	11.240	10.460	10.500	10.500	19,997,281
2022-01-17	11.480	11.740	11.050	11.420	11.420	23,953,495
2022-01-14	12.350	13.070	11.700	11.860	11.860	37,721,813
2022-01-13	11.110	12.300	10.950	12.300	12.300	33,593,195
2022-01-12	10.450	11.340	10.330	11.180	11.180	17,704,107
2022-01-11	10.370	10.630	10.300	10.400	10.400	6,969,124
2022-01-10	10.300	10.480	10.130	10.400	10.400	7,023,465
2022-01-07	10.410	10.810	10.350	10.460	10.460	11,733,419
2022-01-06	10.000	10.910	9.990	10.410	10.410	11,882,947
2022-01-05	10.190	11.040	10.080	10.110	10.110	14,972,218
2022-01-04	9.660	10.090	9.660	10.040	10.040	6,827,158
2021-12-31	9.630	9.760	9.490	9.690	9.690	4,144,595
2021-12-30	9.630	9.700	9.510	9.620	9.620	3,938,788
2021-12-29	9.620	9.800	9.580	9.630	9.630	4,532,508
2021-12-28	9.490	9.790	9.340	9.660	9.660	5,044,128
2021-12-27	9.370	9.590	9.360	9.450	9.450	4,599,500
2021-12-24	9.340	9.420	9.270	9.380	9.380	3,540,054
2021-12-23	9.310	9.510	9.270	9.280	9.280	5,919,426
2021-12-22	9.260	9.370	9.180	9.220	9.220	3,010,276
2021-12-21	9.010	9.340	9.010	9.320	9.320	7,402,965
2021-12-20	9.030	9.160	8.970	9.040	9.040	3,245,355
2021-12-17	9.100	9.120	9.030	9.070	9.070	1,939,100
2021-12-16	9.100	9.140	9.010	9.130	9.130	2,006,020
2021-12-15	9.110	9.220	9.030	9.120	9.120	2,214,614
2021-12-14	9.050	9.220	8.980	9.110	9.110	2,288,104
2021-12-13	9.060	9.090	9.010	9.060	9.060	1,967,282
2021-12-10	9.000	9.070	8.980	9.060	9.060	2,709,120
2021-12-09	8.910	9.040	8.900	9.000	9.000	1,778,602
2021-12-08	8.920	8.990	8.900	8.910	8.910	1,337,700
2021-12-07	8.990	9.060	8.900	8.940	8.940	2,258,100
2021-12-06	8.950	9.020	8.880	8.970	8.970	1,836,705
2021-12-03	8.940	8.960	8.900	8.950	8.950	879,800
2021-12-02	8.940	8.980	8.880	8.930	8.930	1,272,402
2021-12-01	8.900	8.960	8.810	8.950	8.950	1,217,402
2021-11-30	8.860	8.950	8.830	8.880	8.880	1,450,520
2021-11-29	8.840	8.850	8.700	8.830	8.830	1,742,850
2021-11-26	8.900	8.980	8.870	8.890	8.890	1,421,007
2021-11-25	8.960	9.000	8.940	8.970	8.970	1,059,987
2021-11-24	8.960	9.000	8.860	8.950	8.950	1,422,745
2021-11-23	9.020	9.040	8.960	8.990	8.990	1,428,300
2021-11-22	9.050	9.070	9.000	9.020	9.020	1,374,765
2021-11-19	9.000	9.040	8.950	9.030	9.030	1,170,100
2021-11-18	9.070	9.130	8.980	8.990	8.990	1,245,100
2021-11-17	9.050	9.140	9.010	9.070	9.070	1,726,981
2021-11-16	9.190	9.230	9.020	9.030	9.030	1,798,200
2021-11-15	9.040	9.240	9.040	9.190	9.190	1,490,477
2021-11-12	9.120	9.140	9.040	9.100	9.100	1,187,200
2021-11-11	9.110	9.200	9.080	9.110	9.110	2,003,709
2021-11-10	9.140	9.160	9.000	9.110	9.110	2,068,188
2021-11-09	8.990	9.180	8.950	9.140	9.140	2,054,480

← NewerPage 20 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.