China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.990 | 10.140 | 9.930 | 10.080 | 10.080 | 8,853,202 |
| 2024-04-25 | 9.890 | 10.190 | 9.860 | 10.010 | 10.010 | 7,811,600 |
| 2024-04-24 | 9.920 | 10.000 | 9.850 | 9.930 | 9.930 | 6,771,610 |
| 2024-04-23 | 10.020 | 10.150 | 9.910 | 9.920 | 9.920 | 6,776,296 |
| 2024-04-22 | 9.940 | 10.250 | 9.560 | 10.170 | 10.170 | 11,669,710 |
| 2024-04-19 | 10.250 | 10.440 | 9.950 | 10.030 | 10.030 | 9,773,304 |
| 2024-04-18 | 9.940 | 10.530 | 9.890 | 10.210 | 10.210 | 10,766,300 |
| 2024-04-17 | 9.510 | 10.150 | 9.460 | 9.950 | 9.950 | 12,562,100 |
| 2024-04-16 | 10.300 | 10.400 | 9.530 | 9.530 | 9.530 | 15,433,002 |
| 2024-04-15 | 11.150 | 11.170 | 10.490 | 10.590 | 10.590 | 16,323,291 |
| 2024-04-12 | 11.240 | 11.610 | 11.120 | 11.280 | 11.280 | 18,874,507 |
| 2024-04-11 | 10.910 | 11.540 | 10.790 | 11.380 | 11.380 | 20,785,753 |
| 2024-04-10 | 11.100 | 11.370 | 11.000 | 11.080 | 11.080 | 15,365,510 |
| 2024-04-09 | 10.950 | 11.440 | 10.900 | 11.260 | 11.260 | 29,906,912 |
| 2024-04-08 | 10.550 | 11.330 | 10.400 | 11.240 | 11.240 | 31,655,914 |
| 2024-04-03 | 10.300 | 10.640 | 10.300 | 10.570 | 10.570 | 11,548,800 |
| 2024-04-02 | 10.310 | 10.390 | 10.200 | 10.350 | 10.350 | 8,275,600 |
| 2024-04-01 | 10.090 | 10.320 | 10.070 | 10.290 | 10.290 | 8,469,100 |
| 2024-03-29 | 10.030 | 10.150 | 9.970 | 10.120 | 10.120 | 4,112,100 |
| 2024-03-28 | 9.830 | 10.310 | 9.710 | 10.070 | 10.070 | 8,374,000 |
| 2024-03-27 | 9.930 | 10.110 | 9.830 | 9.830 | 9.830 | 7,970,000 |
| 2024-03-26 | 9.920 | 10.010 | 9.740 | 9.930 | 9.930 | 6,410,802 |
| 2024-03-25 | 10.130 | 10.250 | 9.910 | 9.950 | 9.950 | 7,063,100 |
| 2024-03-22 | 10.570 | 10.600 | 10.170 | 10.240 | 10.240 | 9,305,930 |
| 2024-03-21 | 10.300 | 10.490 | 10.300 | 10.440 | 10.440 | 9,173,900 |
| 2024-03-20 | 10.180 | 10.390 | 10.170 | 10.310 | 10.310 | 8,321,240 |
| 2024-03-19 | 10.240 | 10.270 | 10.170 | 10.190 | 10.190 | 6,577,628 |
| 2024-03-18 | 10.100 | 10.240 | 10.080 | 10.240 | 10.240 | 7,702,700 |
| 2024-03-15 | 10.050 | 10.290 | 10.050 | 10.180 | 10.180 | 7,605,400 |
| 2024-03-14 | 10.080 | 10.250 | 10.000 | 10.140 | 10.140 | 9,071,102 |
| 2024-03-13 | 10.120 | 10.200 | 10.000 | 10.130 | 10.130 | 10,338,520 |
| 2024-03-12 | 10.000 | 10.350 | 9.860 | 10.190 | 10.190 | 15,105,004 |
| 2024-03-11 | 9.850 | 9.950 | 9.750 | 9.880 | 9.880 | 7,601,902 |
| 2024-03-08 | 10.040 | 10.040 | 9.700 | 9.800 | 9.800 | 12,552,900 |
| 2024-03-07 | 9.590 | 10.480 | 9.590 | 10.200 | 10.200 | 15,517,902 |
| 2024-03-06 | 9.500 | 9.670 | 9.450 | 9.560 | 9.560 | 4,476,957 |
| 2024-03-05 | 9.660 | 9.810 | 9.530 | 9.570 | 9.570 | 6,217,000 |
| 2024-03-04 | 9.740 | 9.810 | 9.550 | 9.650 | 9.650 | 5,566,297 |
| 2024-03-01 | 9.750 | 9.790 | 9.630 | 9.750 | 9.750 | 6,124,300 |
| 2024-02-29 | 9.400 | 9.750 | 9.350 | 9.750 | 9.750 | 9,189,919 |
| 2024-02-28 | 10.090 | 10.380 | 9.500 | 9.510 | 9.510 | 13,838,702 |
| 2024-02-27 | 9.850 | 10.070 | 9.810 | 10.070 | 10.070 | 8,723,643 |
| 2024-02-26 | 9.860 | 10.040 | 9.750 | 9.910 | 9.910 | 10,392,700 |
| 2024-02-23 | 9.790 | 9.910 | 9.570 | 9.860 | 9.860 | 10,514,037 |
| 2024-02-22 | 9.530 | 9.780 | 9.440 | 9.720 | 9.720 | 10,476,100 |
| 2024-02-21 | 9.210 | 9.730 | 9.150 | 9.520 | 9.520 | 13,119,479 |
| 2024-02-20 | 9.370 | 9.370 | 9.150 | 9.250 | 9.250 | 8,179,025 |
| 2024-02-19 | 9.350 | 9.500 | 9.210 | 9.330 | 9.330 | 10,935,707 |
| 2024-02-08 | 8.890 | 9.400 | 8.820 | 9.330 | 9.330 | 12,824,506 |
| 2024-02-07 | 8.780 | 8.950 | 8.610 | 8.790 | 8.790 | 11,349,531 |
| 2024-02-06 | 8.390 | 9.060 | 7.830 | 8.840 | 8.840 | 14,108,029 |
| 2024-02-05 | 9.600 | 9.600 | 8.650 | 8.650 | 8.650 | 13,282,924 |
| 2024-02-02 | 9.850 | 10.170 | 9.300 | 9.610 | 9.610 | 12,268,799 |
| 2024-02-01 | 9.900 | 9.960 | 9.510 | 9.880 | 9.880 | 10,934,780 |
| 2024-01-31 | 10.750 | 10.850 | 9.900 | 10.020 | 10.020 | 15,907,000 |
| 2024-01-30 | 11.500 | 11.510 | 10.910 | 10.920 | 10.920 | 14,945,400 |
| 2024-01-29 | 12.330 | 12.500 | 11.650 | 11.660 | 11.660 | 16,628,100 |
| 2024-01-26 | 12.600 | 12.740 | 12.390 | 12.640 | 12.640 | 13,145,172 |
| 2024-01-25 | 12.220 | 12.810 | 12.040 | 12.670 | 12.670 | 19,961,315 |
| 2024-01-24 | 12.010 | 12.440 | 11.700 | 12.400 | 12.400 | 15,805,600 |
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.