China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.770 | 9.150 | 8.770 | 9.100 | 9.100 | 6,267,790 |
| 2022-11-02 | 8.460 | 8.920 | 8.450 | 8.820 | 8.820 | 7,093,500 |
| 2022-11-01 | 8.080 | 8.550 | 8.080 | 8.540 | 8.540 | 5,172,040 |
| 2022-10-31 | 8.080 | 8.380 | 8.070 | 8.120 | 8.120 | 3,445,800 |
| 2022-10-28 | 8.220 | 8.480 | 8.170 | 8.210 | 8.210 | 3,995,143 |
| 2022-10-27 | 8.120 | 8.420 | 8.120 | 8.250 | 8.250 | 3,305,000 |
| 2022-10-26 | 8.020 | 8.210 | 7.980 | 8.120 | 8.120 | 3,324,812 |
| 2022-10-25 | 7.810 | 8.020 | 7.810 | 7.940 | 7.940 | 2,317,792 |
| 2022-10-24 | 8.240 | 8.240 | 7.830 | 7.850 | 7.850 | 2,922,155 |
| 2022-10-21 | 8.080 | 8.130 | 8.000 | 8.020 | 8.020 | 1,906,686 |
| 2022-10-20 | 8.000 | 8.260 | 7.880 | 8.140 | 8.140 | 3,091,586 |
| 2022-10-19 | 7.950 | 8.220 | 7.930 | 8.010 | 8.010 | 2,948,400 |
| 2022-10-18 | 8.050 | 8.200 | 7.980 | 8.000 | 8.000 | 3,131,500 |
| 2022-10-17 | 7.940 | 8.010 | 7.830 | 7.990 | 7.990 | 1,744,200 |
| 2022-10-14 | 7.860 | 7.960 | 7.830 | 7.920 | 7.920 | 2,061,381 |
| 2022-10-13 | 7.750 | 7.900 | 7.710 | 7.810 | 7.810 | 2,149,281 |
| 2022-10-12 | 7.770 | 7.840 | 7.580 | 7.810 | 7.810 | 2,731,036 |
| 2022-10-11 | 7.980 | 7.980 | 7.640 | 7.780 | 7.780 | 3,152,928 |
| 2022-10-10 | 8.270 | 8.270 | 7.840 | 7.860 | 7.860 | 5,925,362 |
| 2022-09-30 | 8.360 | 8.970 | 8.310 | 8.440 | 8.440 | 7,383,290 |
| 2022-09-29 | 8.790 | 8.820 | 8.370 | 8.410 | 8.410 | 3,586,086 |
| 2022-09-28 | 8.980 | 9.000 | 8.650 | 8.650 | 8.650 | 4,550,200 |
| 2022-09-27 | 8.380 | 8.900 | 8.330 | 8.890 | 8.890 | 6,944,800 |
| 2022-09-26 | 8.310 | 8.620 | 8.210 | 8.380 | 8.380 | 4,304,892 |
| 2022-09-23 | 8.610 | 8.700 | 8.300 | 8.300 | 8.300 | 3,814,500 |
| 2022-09-22 | 8.740 | 8.810 | 8.550 | 8.590 | 8.590 | 4,453,440 |
| 2022-09-21 | 8.880 | 9.030 | 8.640 | 8.780 | 8.780 | 6,954,240 |
| 2022-09-20 | 8.640 | 8.900 | 8.510 | 8.900 | 8.900 | 5,292,500 |
| 2022-09-19 | 8.420 | 8.720 | 8.380 | 8.710 | 8.710 | 4,945,186 |
| 2022-09-16 | 8.600 | 8.800 | 8.460 | 8.470 | 8.470 | 3,826,186 |
| 2022-09-15 | 8.650 | 8.700 | 8.500 | 8.610 | 8.610 | 2,808,800 |
| 2022-09-14 | 8.550 | 8.670 | 8.500 | 8.630 | 8.630 | 2,372,400 |
| 2022-09-13 | 8.480 | 8.660 | 8.480 | 8.640 | 8.640 | 4,127,795 |
| 2022-09-09 | 8.430 | 8.500 | 8.330 | 8.460 | 8.460 | 3,168,802 |
| 2022-09-08 | 8.410 | 8.670 | 8.410 | 8.560 | 8.560 | 5,465,100 |
| 2022-09-07 | 8.590 | 8.590 | 8.410 | 8.420 | 8.420 | 4,696,896 |
| 2022-09-06 | 8.490 | 8.640 | 8.450 | 8.530 | 8.530 | 6,131,200 |
| 2022-09-05 | 8.800 | 8.930 | 8.440 | 8.600 | 8.600 | 12,792,681 |
| 2022-09-02 | 8.360 | 9.340 | 8.270 | 9.010 | 9.010 | 15,480,169 |
| 2022-09-01 | 8.430 | 8.560 | 8.300 | 8.490 | 8.490 | 4,776,488 |
| 2022-08-31 | 8.360 | 8.460 | 8.280 | 8.390 | 8.390 | 4,152,002 |
| 2022-08-30 | 8.390 | 8.420 | 8.310 | 8.360 | 8.360 | 3,296,310 |
| 2022-08-29 | 8.160 | 8.390 | 8.110 | 8.390 | 8.390 | 3,593,900 |
| 2022-08-26 | 8.150 | 8.330 | 8.100 | 8.260 | 8.260 | 3,130,362 |
| 2022-08-25 | 8.050 | 8.230 | 8.020 | 8.150 | 8.150 | 2,431,532 |
| 2022-08-24 | 8.160 | 8.200 | 8.030 | 8.040 | 8.040 | 2,188,400 |
| 2022-08-23 | 8.040 | 8.160 | 8.030 | 8.160 | 8.160 | 1,633,998 |
| 2022-08-22 | 8.010 | 8.100 | 7.950 | 8.080 | 8.080 | 1,313,800 |
| 2022-08-19 | 8.070 | 8.110 | 8.010 | 8.030 | 8.030 | 1,337,502 |
| 2022-08-18 | 8.130 | 8.140 | 7.980 | 8.020 | 8.020 | 1,482,100 |
| 2022-08-17 | 8.070 | 8.130 | 8.010 | 8.120 | 8.120 | 1,495,800 |
| 2022-08-16 | 8.030 | 8.080 | 7.990 | 8.060 | 8.060 | 1,165,400 |
| 2022-08-15 | 8.090 | 8.090 | 7.940 | 8.020 | 8.020 | 1,595,600 |
| 2022-08-12 | 8.010 | 8.100 | 8.000 | 8.060 | 8.060 | 1,334,605 |
| 2022-08-11 | 7.950 | 8.060 | 7.920 | 8.050 | 8.050 | 1,542,005 |
| 2022-08-10 | 7.900 | 7.950 | 7.870 | 7.920 | 7.920 | 865,200 |
| 2022-08-09 | 7.930 | 7.970 | 7.870 | 7.930 | 7.930 | 862,100 |
| 2022-08-08 | 7.870 | 7.970 | 7.820 | 7.930 | 7.930 | 963,200 |
| 2022-08-05 | 7.880 | 7.960 | 7.820 | 7.930 | 7.930 | 1,327,100 |
| 2022-08-04 | 7.790 | 7.870 | 7.720 | 7.870 | 7.870 | 1,579,055 |
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.