China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.100	12.390	12.000	12.390	12.390	17,789,197
2026-01-15	12.200	12.350	12.100	12.170	12.170	17,047,016
2026-01-14	11.890	12.150	11.850	12.140	12.140	12,590,662
2026-01-13	12.040	12.150	11.890	11.910	11.910	9,561,298
2026-01-12	11.890	12.180	11.860	12.060	12.060	9,542,530
2026-01-09	11.880	11.910	11.790	11.870	11.870	6,670,616
2026-01-08	11.850	11.890	11.690	11.850	11.850	7,104,692
2026-01-07	11.840	12.020	11.780	11.900	11.900	7,633,604
2026-01-06	11.750	11.870	11.680	11.830	11.830	5,309,193
2026-01-05	11.770	11.780	11.650	11.730	11.730	5,660,201
2025-12-31	11.560	11.840	11.460	11.780	11.780	7,738,404
2025-12-30	11.600	11.640	11.450	11.550	11.550	5,200,299
2025-12-29	11.750	11.800	11.600	11.620	11.620	6,297,200
2025-12-26	11.930	12.010	11.740	11.770	11.770	7,309,800
2025-12-25	11.860	11.980	11.740	11.950	11.950	6,895,098
2025-12-24	11.970	11.970	11.680	11.880	11.880	7,939,100
2025-12-23	12.380	12.430	12.000	12.010	12.010	11,615,300
2025-12-22	12.400	12.570	12.200	12.450	12.450	13,535,226
2025-12-19	12.390	12.630	12.320	12.420	12.420	18,918,318
2025-12-18	12.010	12.580	12.010	12.480	12.480	21,303,206
2025-12-17	11.880	12.210	11.650	12.210	12.210	18,949,301
2025-12-16	11.660	12.040	11.580	11.660	11.660	7,866,702
2025-12-15	11.570	11.750	11.480	11.600	11.600	6,469,590
2025-12-12	11.550	11.610	11.400	11.480	11.480	5,116,800
2025-12-11	11.850	11.910	11.520	11.530	11.530	6,687,098
2025-12-10	11.830	12.150	11.810	11.890	11.890	6,436,698
2025-12-09	11.850	12.000	11.710	11.870	11.870	6,067,299
2025-12-08	11.870	11.950	11.770	11.900	11.900	5,101,901
2025-12-05	11.790	11.920	11.680	11.880	11.880	4,978,799
2025-12-04	12.110	12.150	11.740	11.740	11.740	7,928,398
2025-12-03	12.160	12.300	12.010	12.220	12.220	8,796,692
2025-12-02	12.030	12.250	11.930	12.170	12.170	8,230,559
2025-12-01	12.060	12.240	12.000	12.090	12.090	6,873,916
2025-11-28	11.970	12.160	11.730	12.110	12.110	9,274,335
2025-11-27	12.000	12.120	11.860	11.930	11.930	11,459,001
2025-11-26	11.790	12.070	11.750	11.930	11.930	7,679,269
2025-11-25	11.700	11.910	11.630	11.820	11.820	7,188,763
2025-11-24	11.350	11.780	11.330	11.710	11.710	10,410,155
2025-11-21	11.660	11.850	11.300	11.300	11.300	10,447,309
2025-11-20	12.320	12.380	11.710	11.730	11.730	15,156,897
2025-11-19	12.700	12.880	12.190	12.220	12.220	20,231,098
2025-11-18	12.230	12.390	12.100	12.200	12.200	9,373,141
2025-11-17	12.270	12.380	12.210	12.290	12.290	7,708,004
2025-11-14	12.500	12.660	12.240	12.240	12.240	11,374,945
2025-11-13	12.510	12.580	12.420	12.540	12.540	12,593,339
2025-11-12	12.780	12.880	12.530	12.530	12.530	15,667,021
2025-11-11	12.770	13.050	12.570	12.870	12.870	23,484,058
2025-11-10	12.600	13.220	12.520	12.890	12.890	30,205,247
2025-11-07	12.500	13.000	12.350	12.830	12.830	39,716,222
2025-11-06	11.710	12.100	11.610	12.100	12.100	17,061,316
2025-11-05	11.580	11.800	11.550	11.740	11.740	7,186,284
2025-11-04	11.640	11.690	11.530	11.600	11.600	5,446,990
2025-11-03	11.510	11.640	11.450	11.600	11.600	4,959,301
2025-10-31	11.300	11.520	11.300	11.510	11.510	5,787,718
2025-10-30	11.390	11.470	11.310	11.310	11.310	3,958,101
2025-10-29	11.510	11.520	11.290	11.430	11.430	4,943,400
2025-10-28	11.550	11.610	11.480	11.510	11.510	4,835,790
2025-10-27	11.450	11.620	11.370	11.540	11.540	6,223,500
2025-10-24	11.640	11.670	11.450	11.470	11.470	5,567,030
2025-10-23	11.520	11.650	11.470	11.630	11.630	5,872,100

← NewerPage 4 of 5 · 243 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.