China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.700	12.970	12.500	12.910	12.910	13,624,702
2023-04-27	12.400	12.830	12.170	12.660	12.660	14,795,000
2023-04-26	12.320	12.700	12.300	12.440	12.440	14,689,699
2023-04-25	13.080	13.100	12.110	12.310	12.310	22,951,899
2023-04-24	14.500	14.520	13.250	13.280	13.280	26,431,250
2023-04-21	15.590	15.870	14.700	14.720	14.720	23,372,033
2023-04-20	15.800	16.080	15.600	15.600	15.600	27,198,113
2023-04-19	15.480	16.310	15.240	16.240	16.240	40,717,243
2023-04-18	15.510	15.830	14.960	15.580	15.580	26,822,015
2023-04-17	15.300	16.280	15.190	15.310	15.310	32,460,301
2023-04-14	15.280	15.370	14.870	15.080	15.080	21,914,512
2023-04-13	14.420	15.720	14.200	15.410	15.410	35,692,012
2023-04-12	14.900	14.990	14.340	14.520	14.520	22,274,977
2023-04-11	14.980	15.610	14.620	14.970	14.970	30,042,772
2023-04-10	14.350	14.980	14.300	14.970	14.970	24,468,272
2023-04-07	14.410	14.970	14.320	14.550	14.550	15,847,774
2023-04-06	14.680	14.760	14.320	14.410	14.410	18,419,274
2023-04-04	15.020	15.480	14.800	14.800	14.800	24,905,446
2023-04-03	14.840	15.330	14.580	15.080	15.080	26,336,215
2023-03-31	15.130	15.660	14.910	14.990	14.990	44,870,783
2023-03-30	13.450	14.840	13.400	14.840	14.840	28,424,488
2023-03-29	13.460	13.840	13.400	13.490	13.490	10,312,100
2023-03-28	13.760	13.840	13.470	13.530	13.530	8,526,600
2023-03-27	13.700	13.900	13.610	13.760	13.760	9,309,886
2023-03-24	13.640	13.950	13.590	13.730	13.730	11,961,686
2023-03-23	13.800	13.800	13.460	13.640	13.640	10,304,800
2023-03-22	13.760	14.050	13.650	13.900	13.900	13,431,905
2023-03-21	13.390	13.780	13.260	13.730	13.730	12,642,381
2023-03-20	13.310	13.520	13.240	13.410	13.410	9,732,300
2023-03-17	13.370	13.590	13.340	13.390	13.390	9,805,740
2023-03-16	13.560	13.560	13.160	13.360	13.360	12,390,841
2023-03-15	13.690	13.710	13.440	13.510	13.510	9,550,400
2023-03-14	14.190	14.230	13.360	13.530	13.530	19,648,655
2023-03-13	14.340	14.580	14.030	14.180	14.180	16,363,586
2023-03-10	15.250	15.480	14.310	14.330	14.330	21,517,100
2023-03-09	16.010	16.080	15.340	15.350	15.350	17,940,041
2023-03-08	16.000	16.250	15.720	15.880	15.880	22,684,010
2023-03-07	16.640	17.000	16.260	16.440	16.440	37,907,827
2023-03-06	16.290	17.760	16.100	17.110	17.110	57,755,610
2023-03-03	15.560	16.860	15.480	16.330	16.330	45,084,874
2023-03-02	15.580	15.940	15.200	15.720	15.720	27,283,459
2023-03-01	15.220	15.500	15.060	15.500	15.500	16,583,600
2023-02-28	14.820	15.180	14.820	15.170	15.170	10,908,900
2023-02-27	14.940	15.170	14.800	14.980	14.980	12,283,500
2023-02-24	15.300	15.350	14.950	15.010	15.010	13,898,600
2023-02-23	15.710	15.820	15.310	15.350	15.350	21,988,338
2023-02-22	15.660	16.280	15.600	15.800	15.800	35,437,033
2023-02-21	15.500	15.700	15.280	15.560	15.560	22,434,985
2023-02-20	15.090	15.720	14.900	15.470	15.470	24,649,703
2023-02-17	14.600	15.270	14.550	15.160	15.160	22,741,218
2023-02-16	15.210	15.300	14.590	14.600	14.600	18,880,623
2023-02-15	15.410	15.410	15.180	15.220	15.220	12,962,072
2023-02-14	15.400	15.600	15.130	15.430	15.430	25,904,645
2023-02-13	15.080	15.540	14.960	15.400	15.400	24,059,865
2023-02-10	14.930	15.290	14.810	15.120	15.120	24,392,214
2023-02-09	14.750	14.910	14.670	14.840	14.840	9,852,760
2023-02-08	14.950	15.040	14.750	14.770	14.770	10,971,612
2023-02-07	15.130	15.140	14.800	14.890	14.890	13,730,695
2023-02-06	15.000	15.290	14.800	14.960	14.960	16,820,286
2023-02-03	15.660	15.680	15.140	15.170	15.170	20,097,163

← NewerPage 15 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.