China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.970	9.100	8.730	8.830	8.830	4,889,715
2026-07-17	9.120	9.250	8.890	8.950	8.950	4,417,790
2026-07-16	8.910	9.200	8.860	9.110	9.110	4,385,139
2026-07-15	8.680	8.980	8.640	8.960	8.960	4,191,161
2026-07-14	8.460	8.760	8.370	8.740	8.740	3,875,217
2026-07-13	8.580	8.610	8.400	8.430	8.430	3,162,302
2026-07-10	8.430	8.730	8.340	8.590	8.590	4,060,107
2026-07-09	8.590	8.660	8.390	8.480	8.480	4,002,402
2026-07-08	8.570	8.720	8.500	8.590	8.590	2,694,601
2026-07-07	8.820	8.820	8.540	8.570	8.570	2,448,300
2026-07-06	8.700	8.900	8.680	8.830	8.830	3,711,902
2026-07-03	8.590	8.770	8.580	8.700	8.700	2,540,693
2026-07-02	8.510	8.720	8.430	8.580	8.580	3,527,605
2026-07-01	8.290	8.580	8.240	8.520	8.520	3,666,375
2026-06-30	8.390	8.430	8.200	8.280	8.280	2,408,999
2026-06-29	8.420	8.470	8.110	8.400	8.400	3,268,300
2026-06-26	8.600	8.670	8.400	8.420	8.420	4,261,994
2026-06-25	8.640	8.690	8.520	8.660	8.660	3,469,350
2026-06-24	9.070	9.100	8.500	8.670	8.670	6,000,299
2026-06-23	8.770	9.270	8.730	9.100	9.100	7,510,002
2026-06-22	8.720	8.840	8.480	8.790	8.790	3,572,700
2026-06-18	8.770	8.870	8.600	8.790	8.790	2,252,999
2026-06-17	9.050	9.080	8.810	8.810	8.810	3,547,000
2026-06-16	9.080	9.130	8.980	9.030	9.030	2,312,513
2026-06-15	9.220	9.260	9.010	9.100	9.100	3,577,600
2026-06-12	8.960	9.170	8.930	9.120	9.120	4,504,666
2026-06-11	9.090	9.120	8.790	8.930	8.930	3,837,556
2026-06-10	9.050	9.170	8.960	9.080	9.080	2,850,198
2026-06-09	9.280	9.280	9.020	9.100	9.100	2,434,811
2026-06-08	9.150	9.390	9.020	9.140	9.140	3,271,755
2026-06-05	9.230	9.440	9.210	9.390	9.390	3,305,600
2026-06-04	9.400	9.490	9.200	9.250	9.250	3,428,501
2026-06-03	9.620	9.620	9.360	9.450	9.450	3,221,100
2026-06-02	9.820	9.840	9.560	9.620	9.620	3,378,199
2026-06-01	9.600	9.870	9.500	9.830	9.830	3,694,510
2026-05-29	9.590	9.800	9.550	9.600	9.600	3,640,520
2026-05-28	9.590	9.660	9.380	9.560	9.560	2,961,264
2026-05-27	9.690	9.720	9.460	9.610	9.610	3,472,499
2026-05-26	9.730	9.830	9.610	9.720	9.720	2,761,400
2026-05-25	9.700	9.780	9.640	9.750	9.750	2,806,300
2026-05-22	9.870	9.880	9.600	9.720	9.720	3,471,699
2026-05-21	9.930	10.100	9.720	9.750	9.750	3,804,502
2026-05-20	10.200	10.210	9.900	9.930	9.930	3,934,023
2026-05-19	10.150	10.310	10.080	10.210	10.210	2,870,653
2026-05-18	10.230	10.270	10.000	10.170	10.170	4,552,300
2026-05-15	10.550	10.560	10.200	10.260	10.260	5,393,097
2026-05-14	10.930	10.950	10.440	10.440	10.440	7,839,302
2026-05-13	10.700	11.230	10.480	10.890	10.890	10,226,980
2026-05-12	10.820	10.860	10.520	10.540	10.540	4,075,616
2026-05-11	10.740	10.830	10.680	10.810	10.810	3,482,420
2026-05-08	10.690	10.730	10.600	10.730	10.730	4,183,700
2026-05-07	10.560	10.770	10.520	10.680	10.680	6,015,726
2026-05-06	10.690	10.690	10.490	10.520	10.520	4,697,203
2026-04-30	10.780	10.820	10.640	10.690	10.690	4,546,565
2026-04-29	10.660	10.880	10.620	10.820	10.820	6,198,096
2026-04-28	10.690	10.780	10.500	10.580	10.580	5,460,655
2026-04-27	10.500	10.770	10.490	10.750	10.750	6,932,099
2026-04-24	10.410	10.680	10.330	10.590	10.590	9,119,182
2026-04-23	10.210	10.320	10.150	10.300	10.300	4,544,200
2026-04-22	10.330	10.360	10.160	10.230	10.230	4,593,268

← NewerPage 2 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.