China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.400	14.250	13.380	13.800	13.800	18,972,110
2023-07-27	13.600	14.000	13.470	13.470	13.470	15,854,010
2023-07-26	13.700	13.990	13.390	13.870	13.870	23,716,047
2023-07-25	13.860	14.140	13.680	13.800	13.800	26,142,498
2023-07-24	13.500	14.490	13.410	14.060	14.060	37,515,096
2023-07-21	13.010	14.530	12.730	14.000	14.000	43,619,018
2023-07-20	12.670	13.270	12.650	13.210	13.210	27,352,200
2023-07-19	12.540	12.790	12.520	12.720	12.720	4,600,300
2023-07-18	12.600	12.740	12.510	12.570	12.570	4,457,000
2023-07-17	12.600	12.670	12.210	12.630	12.630	4,715,400
2023-07-14	12.950	12.950	12.590	12.640	12.640	7,800,900
2023-07-13	12.810	12.980	12.800	12.900	12.900	6,509,401
2023-07-12	12.650	13.000	12.650	12.800	12.800	9,427,500
2023-07-11	12.730	12.850	12.540	12.720	12.720	6,132,500
2023-07-10	12.780	12.970	12.610	12.720	12.720	12,162,802
2023-07-07	12.530	13.250	12.500	12.660	12.660	17,899,400
2023-07-06	12.740	13.000	12.440	12.500	12.500	7,122,700
2023-07-05	12.990	13.050	12.630	12.650	12.650	6,437,700
2023-07-04	12.700	12.970	12.570	12.960	12.960	9,704,300
2023-07-03	12.130	12.860	12.130	12.790	12.790	12,582,485
2023-06-30	12.090	12.230	12.020	12.180	12.180	3,804,802
2023-06-29	12.130	12.350	12.030	12.050	12.050	4,768,800
2023-06-28	12.570	12.590	12.130	12.180	12.180	6,339,598
2023-06-27	12.040	12.860	12.030	12.380	12.380	11,163,809
2023-06-26	12.170	12.380	11.930	11.930	11.930	5,660,500
2023-06-21	12.490	12.690	12.190	12.200	12.200	6,730,700
2023-06-20	12.700	12.700	12.400	12.410	12.410	7,291,099
2023-06-19	12.850	12.940	12.660	12.700	12.700	6,860,601
2023-06-16	12.800	12.970	12.750	12.920	12.920	8,955,800
2023-06-15	12.780	12.930	12.600	12.860	12.860	10,403,999
2023-06-14	12.600	13.090	12.600	12.850	12.850	14,869,502
2023-06-13	12.550	12.800	12.520	12.600	12.600	6,389,801
2023-06-12	12.620	12.750	12.400	12.590	12.590	8,239,201
2023-06-09	12.600	12.950	12.500	12.630	12.630	11,857,602
2023-06-08	12.690	12.860	12.490	12.710	12.710	15,597,702
2023-06-07	12.100	12.920	12.060	12.670	12.670	19,626,201
2023-06-06	12.280	12.440	12.100	12.130	12.130	6,765,442
2023-06-05	12.150	12.560	12.150	12.340	12.340	7,293,899
2023-06-02	12.150	12.330	12.080	12.220	12.220	5,836,797
2023-06-01	11.870	12.300	11.810	12.190	12.190	8,497,600
2023-05-31	11.730	12.060	11.690	11.930	11.930	7,206,586
2023-05-30	11.530	11.740	11.470	11.730	11.730	5,114,600
2023-05-29	11.790	11.790	11.540	11.560	11.560	5,204,457
2023-05-26	11.710	11.820	11.590	11.740	11.740	4,461,100
2023-05-25	11.820	12.030	11.560	11.790	11.790	7,814,399
2023-05-24	12.160	12.290	11.950	11.990	11.990	8,942,425
2023-05-23	12.400	12.800	12.220	12.250	12.250	16,923,160
2023-05-22	12.000	12.350	11.920	12.310	12.310	8,062,500
2023-05-19	11.930	12.160	11.780	12.070	12.070	6,012,766
2023-05-18	11.900	12.030	11.870	11.970	11.970	3,992,799
2023-05-17	11.750	12.020	11.710	11.930	11.930	4,681,301
2023-05-16	12.150	12.170	11.780	11.810	11.810	6,872,702
2023-05-15	12.020	12.110	11.760	12.110	12.110	7,968,918
2023-05-12	11.980	12.320	11.810	11.980	11.980	10,562,718
2023-05-11	11.910	12.120	11.880	11.970	11.970	5,201,773
2023-05-10	11.980	12.030	11.770	11.970	11.970	7,307,600
2023-05-09	12.350	12.350	11.990	11.990	11.990	11,400,431
2023-05-08	12.330	12.430	12.120	12.390	12.390	9,750,390
2023-05-05	12.480	12.680	12.290	12.290	12.290	10,534,781
2023-05-04	12.900	12.960	12.330	12.480	12.480	15,589,918

← NewerPage 14 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.