China Quanjude Group Co Ltd historical data
| 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 |
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.