China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.330	10.360	10.160	10.230	10.230	4,593,268
2026-04-21	10.450	10.550	10.240	10.360	10.360	4,872,300
2026-04-20	10.460	10.530	10.350	10.470	10.470	3,511,922
2026-04-17	10.670	10.670	10.400	10.460	10.460	5,883,500
2026-04-16	10.550	10.750	10.450	10.660	10.660	7,042,499
2026-04-15	10.440	10.640	10.350	10.550	10.550	6,277,200
2026-04-14	10.460	10.520	10.320	10.400	10.400	2,608,800
2026-04-13	10.440	10.450	10.330	10.410	10.410	2,071,600
2026-04-10	10.430	10.590	10.350	10.460	10.460	3,518,368
2026-04-09	10.620	10.620	10.250	10.330	10.330	4,101,600
2026-04-08	10.490	10.630	10.490	10.620	10.620	3,263,575
2026-04-07	10.180	10.350	10.080	10.340	10.340	2,699,700
2026-04-03	10.450	10.520	10.090	10.100	10.100	2,757,000
2026-04-02	10.550	10.600	10.310	10.400	10.400	2,957,201
2026-04-01	10.600	10.650	10.400	10.560	10.560	3,054,400
2026-03-31	10.450	10.670	10.440	10.460	10.460	3,872,000
2026-03-30	10.340	10.500	10.320	10.450	10.450	2,308,399
2026-03-27	10.240	10.480	10.230	10.470	10.470	3,171,100
2026-03-26	10.430	10.670	10.290	10.340	10.340	4,695,583
2026-03-25	10.130	10.460	10.130	10.410	10.410	4,266,835
2026-03-24	10.010	10.150	9.850	10.130	10.130	4,934,098
2026-03-23	10.350	10.360	9.700	9.750	9.750	6,565,120
2026-03-20	10.700	10.720	10.460	10.460	10.460	3,795,000
2026-03-19	10.810	10.880	10.600	10.650	10.650	3,918,998
2026-03-18	10.920	10.950	10.760	10.860	10.860	3,239,001
2026-03-17	11.020	11.170	10.900	10.920	10.920	4,488,499
2026-03-16	10.910	11.020	10.880	10.990	10.990	2,764,301
2026-03-13	10.900	11.020	10.880	10.920	10.920	3,784,889
2026-03-12	11.020	11.030	10.870	10.920	10.920	4,092,000
2026-03-11	11.150	11.150	10.980	11.030	11.030	4,949,700
2026-03-10	11.120	11.190	11.090	11.170	11.170	3,199,699
2026-03-09	11.110	11.200	10.980	11.060	11.060	4,790,200
2026-03-06	11.040	11.290	10.980	11.250	11.250	3,886,452
2026-03-05	11.120	11.150	11.000	11.040	11.040	3,347,892
2026-03-04	10.980	11.050	10.850	10.950	10.950	3,979,802
2026-03-03	11.260	11.410	11.030	11.030	11.030	5,595,800
2026-03-02	11.460	11.480	11.140	11.210	11.210	7,122,139
2026-02-27	11.540	11.640	11.460	11.620	11.620	3,740,500
2026-02-26	11.660	11.720	11.510	11.530	11.530	4,201,501
2026-02-25	11.570	11.720	11.570	11.670	11.670	3,692,001
2026-02-24	11.620	11.710	11.470	11.570	11.570	5,136,499
2026-02-13	11.670	11.760	11.570	11.620	11.620	5,195,801
2026-02-12	11.990	12.020	11.630	11.640	11.640	13,308,300
2026-02-11	12.290	12.320	11.980	11.980	11.980	10,314,900
2026-02-10	12.350	12.390	12.170	12.320	12.320	8,142,700
2026-02-09	12.100	12.360	12.090	12.350	12.350	10,835,320
2026-02-06	12.240	12.340	11.990	12.010	12.010	9,544,100
2026-02-05	12.050	12.370	11.980	12.290	12.290	12,978,800
2026-02-04	11.950	12.100	11.920	12.040	12.040	5,752,500
2026-02-03	12.040	12.200	11.900	11.990	11.990	6,281,500
2026-02-02	11.890	12.330	11.710	11.980	11.980	10,216,690
2026-01-30	12.200	12.350	12.060	12.090	12.090	9,375,101
2026-01-29	11.860	12.290	11.730	12.280	12.280	11,244,230
2026-01-28	11.980	12.070	11.870	11.880	11.880	6,124,201
2026-01-27	12.200	12.240	11.820	11.980	11.980	8,421,695
2026-01-26	12.290	12.320	12.100	12.210	12.210	7,910,129
2026-01-23	12.310	12.350	12.100	12.300	12.300	8,057,237
2026-01-22	12.220	12.330	12.100	12.280	12.280	8,969,948
2026-01-21	12.190	12.300	12.060	12.210	12.210	9,969,769
2026-01-20	12.510	12.550	12.220	12.240	12.240	14,611,600

← NewerPage 3 of 21 · 1,213 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.