China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.310 | 8.510 | 8.250 | 8.430 | 8.430 | 2,303,300 |
| 2024-07-24 | 8.530 | 8.580 | 8.340 | 8.340 | 8.340 | 2,733,800 |
| 2024-07-23 | 8.630 | 8.800 | 8.540 | 8.550 | 8.550 | 2,882,540 |
| 2024-07-22 | 8.670 | 8.710 | 8.580 | 8.660 | 8.660 | 1,953,900 |
| 2024-07-19 | 8.800 | 8.890 | 8.650 | 8.710 | 8.710 | 3,108,744 |
| 2024-07-18 | 8.760 | 8.890 | 8.490 | 8.840 | 8.840 | 3,705,401 |
| 2024-07-17 | 8.800 | 8.870 | 8.730 | 8.790 | 8.790 | 2,438,000 |
| 2024-07-16 | 8.860 | 8.880 | 8.740 | 8.780 | 8.780 | 2,003,800 |
| 2024-07-15 | 8.840 | 8.920 | 8.770 | 8.850 | 8.850 | 2,277,300 |
| 2024-07-12 | 8.860 | 9.100 | 8.850 | 8.940 | 8.940 | 3,757,100 |
| 2024-07-11 | 8.750 | 8.960 | 8.730 | 8.890 | 8.890 | 3,437,200 |
| 2024-07-10 | 8.730 | 8.810 | 8.620 | 8.620 | 8.620 | 1,970,000 |
| 2024-07-09 | 8.640 | 8.770 | 8.420 | 8.770 | 8.770 | 3,727,199 |
| 2024-07-08 | 8.800 | 8.950 | 8.640 | 8.680 | 8.680 | 2,914,100 |
| 2024-07-05 | 8.670 | 8.860 | 8.600 | 8.810 | 8.810 | 2,798,000 |
| 2024-07-04 | 9.020 | 9.020 | 8.710 | 8.710 | 8.710 | 4,032,200 |
| 2024-07-03 | 8.880 | 9.130 | 8.870 | 9.090 | 9.090 | 6,683,899 |
| 2024-07-02 | 8.840 | 8.960 | 8.730 | 8.880 | 8.880 | 4,162,359 |
| 2024-07-01 | 8.570 | 8.780 | 8.550 | 8.760 | 8.760 | 3,591,600 |
| 2024-06-28 | 8.480 | 8.660 | 8.470 | 8.570 | 8.570 | 2,820,099 |
| 2024-06-27 | 8.620 | 8.730 | 8.540 | 8.540 | 8.540 | 3,115,600 |
| 2024-06-26 | 8.550 | 8.660 | 8.400 | 8.660 | 8.660 | 4,069,000 |
| 2024-06-25 | 8.480 | 8.670 | 8.410 | 8.570 | 8.570 | 5,457,200 |
| 2024-06-24 | 8.700 | 8.700 | 8.320 | 8.350 | 8.350 | 4,261,453 |
| 2024-06-21 | 8.710 | 8.790 | 8.600 | 8.720 | 8.720 | 2,417,100 |
| 2024-06-20 | 9.080 | 9.080 | 8.690 | 8.700 | 8.700 | 6,291,814 |
| 2024-06-19 | 9.210 | 9.210 | 9.030 | 9.050 | 9.050 | 3,083,000 |
| 2024-06-18 | 9.160 | 9.200 | 9.140 | 9.170 | 9.170 | 2,388,099 |
| 2024-06-17 | 9.220 | 9.260 | 9.130 | 9.160 | 9.160 | 3,124,100 |
| 2024-06-14 | 9.110 | 9.260 | 9.090 | 9.250 | 9.250 | 2,483,000 |
| 2024-06-13 | 9.280 | 9.300 | 9.110 | 9.150 | 9.150 | 2,808,900 |
| 2024-06-12 | 9.160 | 9.280 | 9.110 | 9.270 | 9.270 | 2,176,800 |
| 2024-06-11 | 9.270 | 9.270 | 9.070 | 9.200 | 9.200 | 2,894,700 |
| 2024-06-07 | 9.120 | 9.330 | 9.120 | 9.320 | 9.320 | 4,198,800 |
| 2024-06-06 | 9.430 | 9.510 | 9.020 | 9.080 | 9.080 | 4,406,073 |
| 2024-06-05 | 9.500 | 9.590 | 9.450 | 9.450 | 9.450 | 1,862,400 |
| 2024-06-04 | 9.490 | 9.560 | 9.400 | 9.560 | 9.560 | 2,292,072 |
| 2024-06-03 | 9.700 | 9.700 | 9.410 | 9.510 | 9.510 | 4,281,999 |
| 2024-05-31 | 9.730 | 9.750 | 9.700 | 9.720 | 9.720 | 2,049,500 |
| 2024-05-30 | 9.870 | 9.870 | 9.670 | 9.700 | 9.700 | 3,663,398 |
| 2024-05-29 | 9.840 | 9.930 | 9.810 | 9.870 | 9.870 | 2,546,999 |
| 2024-05-28 | 10.000 | 10.000 | 9.820 | 9.850 | 9.850 | 2,877,501 |
| 2024-05-27 | 9.890 | 9.970 | 9.820 | 9.970 | 9.970 | 2,565,900 |
| 2024-05-24 | 9.920 | 9.990 | 9.880 | 9.880 | 9.880 | 2,923,200 |
| 2024-05-23 | 10.190 | 10.190 | 9.900 | 9.910 | 9.910 | 5,686,902 |
| 2024-05-22 | 10.200 | 10.270 | 10.120 | 10.180 | 10.180 | 6,091,400 |
| 2024-05-21 | 10.280 | 10.400 | 10.200 | 10.250 | 10.250 | 5,997,899 |
| 2024-05-20 | 10.480 | 10.540 | 10.330 | 10.340 | 10.340 | 9,388,199 |
| 2024-05-17 | 10.280 | 10.280 | 10.110 | 10.210 | 10.210 | 4,555,101 |
| 2024-05-16 | 10.110 | 10.350 | 10.110 | 10.190 | 10.190 | 4,344,003 |
| 2024-05-15 | 10.200 | 10.250 | 10.090 | 10.110 | 10.110 | 3,725,803 |
| 2024-05-14 | 10.060 | 10.240 | 10.060 | 10.210 | 10.210 | 4,046,600 |
| 2024-05-13 | 10.270 | 10.280 | 10.070 | 10.070 | 10.070 | 6,768,393 |
| 2024-05-10 | 10.340 | 10.550 | 10.330 | 10.380 | 10.380 | 8,016,186 |
| 2024-05-09 | 10.240 | 10.400 | 10.220 | 10.290 | 10.290 | 6,208,800 |
| 2024-05-08 | 10.550 | 10.550 | 10.220 | 10.240 | 10.240 | 8,765,100 |
| 2024-05-07 | 10.710 | 10.810 | 10.540 | 10.590 | 10.590 | 9,259,285 |
| 2024-05-06 | 10.410 | 10.820 | 10.280 | 10.800 | 10.800 | 17,086,072 |
| 2024-04-30 | 10.290 | 10.690 | 10.070 | 10.480 | 10.480 | 14,832,250 |
| 2024-04-29 | 10.070 | 10.310 | 10.020 | 10.290 | 10.290 | 9,462,110 |
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.