China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.280	11.480	11.280	11.460	11.460	4,061,070
2023-10-27	11.190	11.390	11.150	11.390	11.390	4,910,199
2023-10-26	11.320	11.340	11.080	11.190	11.190	4,554,200
2023-10-25	11.160	11.400	11.160	11.340	11.340	6,619,001
2023-10-24	11.050	11.230	11.010	11.170	11.170	5,358,300
2023-10-23	10.970	11.170	10.910	11.020	11.020	5,881,103
2023-10-20	10.980	11.070	10.880	10.910	10.910	3,129,301
2023-10-19	11.100	11.240	10.920	10.990	10.990	5,156,629
2023-10-18	11.300	11.330	11.100	11.120	11.120	6,180,200
2023-10-17	11.000	11.130	10.950	11.080	11.080	3,037,600
2023-10-16	11.130	11.150	10.940	11.000	11.000	3,504,200
2023-10-13	11.260	11.280	11.050	11.110	11.110	4,827,300
2023-10-12	11.310	11.320	11.210	11.300	11.300	3,085,600
2023-10-11	11.390	11.440	11.180	11.220	11.220	5,010,402
2023-10-10	11.400	11.520	11.330	11.380	11.380	4,165,600
2023-10-09	11.900	11.910	11.320	11.410	11.410	8,477,281
2023-09-28	11.900	12.050	11.850	12.000	12.000	5,098,081
2023-09-27	12.000	12.030	11.800	11.800	11.800	5,691,986
2023-09-26	11.880	12.180	11.870	11.980	11.980	5,703,500
2023-09-25	11.900	12.030	11.810	11.940	11.940	4,077,300
2023-09-22	11.800	12.000	11.700	12.000	12.000	5,735,942
2023-09-21	12.230	12.260	11.810	11.880	11.880	8,572,940
2023-09-20	12.740	12.750	12.250	12.260	12.260	11,808,300
2023-09-19	13.010	13.100	12.720	12.800	12.800	13,068,581
2023-09-18	12.430	13.460	12.430	13.160	13.160	22,595,166
2023-09-15	12.360	12.600	12.310	12.400	12.400	5,765,317
2023-09-14	12.760	12.840	12.300	12.320	12.320	7,502,400
2023-09-13	12.680	12.920	12.630	12.780	12.780	7,458,900
2023-09-12	12.700	12.820	12.670	12.730	12.730	4,352,300
2023-09-11	12.350	12.790	12.340	12.760	12.760	8,512,200
2023-09-08	12.480	12.590	12.260	12.440	12.440	5,526,140
2023-09-07	12.580	12.820	12.530	12.560	12.560	8,145,602
2023-09-06	12.660	12.710	12.520	12.570	12.570	4,313,200
2023-09-05	12.660	12.840	12.570	12.650	12.650	5,022,900
2023-09-04	12.370	12.740	12.310	12.740	12.740	9,286,600
2023-09-01	12.350	12.540	12.300	12.370	12.370	7,941,100
2023-08-31	12.340	12.410	12.210	12.240	12.240	4,217,700
2023-08-30	12.370	12.510	12.290	12.410	12.410	4,580,197
2023-08-29	12.110	12.560	12.020	12.470	12.470	7,089,300
2023-08-28	12.690	12.700	12.080	12.150	12.150	6,472,399
2023-08-25	12.310	12.520	12.050	12.140	12.140	6,112,518
2023-08-24	12.310	12.500	12.150	12.380	12.380	4,430,156
2023-08-23	12.350	12.390	12.110	12.280	12.280	5,091,600
2023-08-22	12.460	12.550	12.080	12.410	12.410	8,293,100
2023-08-21	12.440	12.700	12.390	12.430	12.430	5,151,440
2023-08-18	12.950	13.040	12.390	12.390	12.390	9,712,700
2023-08-17	12.910	13.030	12.760	13.030	13.030	4,919,400
2023-08-16	12.970	13.110	12.840	12.910	12.910	4,529,600
2023-08-15	13.320	13.350	12.900	13.020	13.020	6,760,681
2023-08-14	12.900	13.310	12.830	13.290	13.290	8,050,600
2023-08-11	13.160	13.400	13.050	13.050	13.050	7,180,883
2023-08-10	13.120	13.340	13.120	13.230	13.230	5,136,502
2023-08-09	13.410	13.540	13.150	13.180	13.180	7,958,600
2023-08-08	13.360	13.520	13.030	13.520	13.520	11,650,391
2023-08-07	13.440	13.440	13.150	13.290	13.290	8,033,600
2023-08-04	13.730	13.850	13.400	13.500	13.500	14,788,461
2023-08-03	13.760	13.860	13.480	13.730	13.730	14,785,730
2023-08-02	14.030	14.090	13.570	13.640	13.640	18,527,590
2023-08-01	14.700	14.860	14.080	14.170	14.170	27,476,958
2023-07-31	14.000	14.850	13.890	14.720	14.720	36,692,131

← NewerPage 13 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.