China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.990 | 9.180 | 8.950 | 9.140 | 9.140 | 2,054,480 |
| 2021-11-08 | 8.890 | 9.170 | 8.890 | 9.010 | 9.010 | 2,695,784 |
| 2021-11-05 | 8.850 | 9.070 | 8.780 | 8.860 | 8.860 | 1,749,300 |
| 2021-11-04 | 8.810 | 8.880 | 8.760 | 8.860 | 8.860 | 946,397 |
| 2021-11-03 | 8.720 | 8.820 | 8.610 | 8.800 | 8.800 | 1,297,900 |
| 2021-11-02 | 8.890 | 8.950 | 8.660 | 8.720 | 8.720 | 1,567,658 |
| 2021-11-01 | 8.960 | 8.960 | 8.750 | 8.890 | 8.890 | 1,748,733 |
| 2021-10-29 | 8.910 | 9.030 | 8.880 | 8.950 | 8.950 | 1,152,102 |
| 2021-10-28 | 8.960 | 8.970 | 8.860 | 8.910 | 8.910 | 1,190,369 |
| 2021-10-27 | 9.130 | 9.160 | 8.890 | 8.950 | 8.950 | 2,361,000 |
| 2021-10-26 | 9.210 | 9.280 | 9.190 | 9.220 | 9.220 | 1,200,700 |
| 2021-10-25 | 9.130 | 9.260 | 9.040 | 9.200 | 9.200 | 1,160,700 |
| 2021-10-22 | 9.130 | 9.190 | 9.110 | 9.150 | 9.150 | 1,432,662 |
| 2021-10-21 | 9.210 | 9.260 | 9.110 | 9.140 | 9.140 | 1,299,800 |
| 2021-10-20 | 9.390 | 9.450 | 9.170 | 9.210 | 9.210 | 2,623,742 |
| 2021-10-19 | 9.550 | 9.600 | 9.370 | 9.390 | 9.390 | 3,128,500 |
| 2021-10-18 | 9.510 | 9.630 | 9.510 | 9.550 | 9.550 | 1,424,200 |
| 2021-10-15 | 9.610 | 9.830 | 9.560 | 9.620 | 9.620 | 2,942,400 |
| 2021-10-14 | 9.630 | 9.870 | 9.560 | 9.770 | 9.770 | 3,207,023 |
← NewerPage 21 of 21 · 1,219 trading days
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.