China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.030	12.160	11.540	12.010	12.010	15,801,500
2024-01-22	12.800	12.970	12.030	12.180	12.180	19,222,900
2024-01-19	12.550	13.330	12.390	12.990	12.990	26,846,020
2024-01-18	12.990	13.080	12.120	12.510	12.510	27,289,559
2024-01-17	13.700	13.860	13.050	13.100	13.100	34,333,410
2024-01-16	13.610	14.700	13.400	14.020	14.020	48,266,802
2024-01-15	13.440	14.250	13.440	13.490	13.490	40,773,475
2024-01-12	13.130	14.230	13.080	13.540	13.540	48,584,112
2024-01-11	14.540	14.540	13.540	13.590	13.590	64,370,648
2024-01-10	12.000	13.220	11.640	13.220	13.220	25,517,600
2024-01-09	11.700	12.130	11.680	12.020	12.020	7,664,100
2024-01-08	11.730	11.850	11.580	11.590	11.590	3,554,000
2024-01-05	11.930	12.130	11.720	11.760	11.760	4,705,700
2024-01-04	11.920	12.030	11.870	11.980	11.980	3,382,400
2024-01-03	11.780	12.010	11.740	11.940	11.940	4,429,100
2024-01-02	11.670	11.910	11.610	11.820	11.820	4,615,400
2023-12-29	11.530	11.750	11.520	11.660	11.660	3,913,200
2023-12-28	11.310	11.600	11.200	11.520	11.520	3,718,700
2023-12-27	11.200	11.390	11.180	11.370	11.370	3,289,500
2023-12-26	11.400	11.480	11.200	11.210	11.210	2,867,700
2023-12-25	11.550	11.590	11.350	11.370	11.370	3,489,600
2023-12-22	11.900	12.040	11.540	11.620	11.620	4,785,600
2023-12-21	11.670	11.900	11.600	11.890	11.890	3,912,500
2023-12-20	12.090	12.150	11.720	11.740	11.740	4,335,000
2023-12-19	11.880	12.190	11.820	12.080	12.080	6,179,700
2023-12-18	12.190	12.200	11.760	11.800	11.800	5,915,600
2023-12-15	12.230	12.350	12.050	12.190	12.190	4,841,883
2023-12-14	12.190	12.380	12.170	12.170	12.170	4,521,700
2023-12-13	12.300	12.420	12.150	12.160	12.160	5,590,000
2023-12-12	12.070	12.310	12.020	12.290	12.290	6,089,600
2023-12-11	12.090	12.110	11.900	12.070	12.070	5,800,402
2023-12-08	12.190	12.250	12.050	12.060	12.060	7,772,999
2023-12-07	12.250	12.400	12.100	12.200	12.200	7,893,340
2023-12-06	12.330	12.510	12.230	12.330	12.330	12,242,402
2023-12-05	12.560	12.860	12.430	12.490	12.490	16,172,706
2023-12-04	12.420	12.650	12.260	12.600	12.600	14,505,713
2023-12-01	12.250	12.680	12.200	12.420	12.420	17,988,014
2023-11-30	11.970	12.420	11.910	12.300	12.300	14,818,176
2023-11-29	12.000	12.250	11.900	12.110	12.110	9,527,790
2023-11-28	11.900	12.040	11.680	12.010	12.010	7,944,790
2023-11-27	12.200	12.260	11.850	11.940	11.940	14,425,016
2023-11-24	11.850	12.510	11.850	12.280	12.280	18,777,101
2023-11-23	11.900	12.020	11.800	11.890	11.890	9,473,133
2023-11-22	11.900	12.380	11.890	11.960	11.960	15,407,032
2023-11-21	11.710	11.990	11.690	11.940	11.940	8,678,500
2023-11-20	11.560	11.750	11.560	11.740	11.740	4,935,310
2023-11-17	11.480	11.590	11.480	11.550	11.550	2,410,402
2023-11-16	11.600	11.650	11.480	11.550	11.550	3,136,532
2023-11-15	11.580	11.680	11.550	11.620	11.620	3,622,732
2023-11-14	11.570	11.620	11.470	11.540	11.540	3,167,340
2023-11-13	11.460	11.600	11.420	11.550	11.550	3,092,002
2023-11-10	11.450	11.450	11.320	11.410	11.410	2,383,742
2023-11-09	11.550	11.550	11.420	11.450	11.450	2,734,900
2023-11-08	11.450	11.580	11.430	11.500	11.500	4,287,400
2023-11-07	11.510	11.520	11.290	11.490	11.490	4,088,200
2023-11-06	11.380	11.550	11.370	11.520	11.520	4,041,410
2023-11-03	11.330	11.470	11.330	11.380	11.380	2,742,590
2023-11-02	11.430	11.480	11.280	11.320	11.320	2,961,600
2023-11-01	11.530	11.560	11.390	11.450	11.450	2,756,895
2023-10-31	11.460	11.550	11.350	11.450	11.450	2,859,800

← NewerPage 12 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.