China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.520	11.650	11.470	11.630	11.630	5,872,100
2025-10-22	11.360	11.650	11.360	11.540	11.540	7,053,702
2025-10-21	11.370	11.490	11.290	11.480	11.480	4,922,399
2025-10-20	11.180	11.370	11.180	11.360	11.360	5,478,875
2025-10-17	11.200	11.340	11.110	11.130	11.130	6,470,386
2025-10-16	11.310	11.410	11.200	11.240	11.240	5,284,099
2025-10-15	11.260	11.410	11.200	11.340	11.340	6,187,268
2025-10-14	11.260	11.330	11.160	11.230	11.230	6,042,102
2025-10-13	11.000	11.290	10.880	11.240	11.240	6,267,001
2025-10-10	11.130	11.260	11.120	11.200	11.200	6,039,387
2025-10-09	11.390	11.390	11.040	11.130	11.130	8,255,786
2025-09-30	11.550	11.620	11.410	11.430	11.430	6,197,187
2025-09-29	11.390	11.530	11.260	11.490	11.490	6,327,499
2025-09-26	11.620	11.630	11.420	11.450	11.450	5,364,300
2025-09-25	11.500	11.690	11.470	11.590	11.590	8,078,139
2025-09-24	11.400	11.580	11.370	11.550	11.550	7,060,401
2025-09-23	11.880	11.880	11.300	11.510	11.510	13,234,853
2025-09-22	12.260	12.280	11.860	11.930	11.930	12,557,299
2025-09-19	12.280	12.530	11.950	12.300	12.300	20,849,800
2025-09-18	12.330	12.550	12.120	12.400	12.400	18,150,884
2025-09-17	12.760	12.840	12.320	12.360	12.360	14,599,170
2025-09-16	12.740	12.900	12.500	12.720	12.720	15,466,140
2025-09-15	12.600	12.850	12.510	12.730	12.730	17,835,104
2025-09-12	12.590	12.770	12.480	12.520	12.520	11,704,400
2025-09-11	12.630	12.630	12.220	12.580	12.580	15,504,197
2025-09-10	12.510	12.840	12.440	12.650	12.650	17,183,599
2025-09-09	12.650	12.680	12.380	12.480	12.480	11,928,838
2025-09-08	12.740	12.900	12.560	12.630	12.630	12,854,200
2025-09-05	12.820	12.900	12.390	12.710	12.710	17,665,194
2025-09-04	13.030	13.190	12.590	12.780	12.780	23,677,036
2025-09-03	13.780	13.960	12.770	12.800	12.800	33,732,098
2025-09-02	14.120	14.650	13.750	13.760	13.760	32,201,469
2025-09-01	13.760	14.500	13.450	14.390	14.390	34,783,160
2025-08-29	14.490	15.100	13.740	13.900	13.900	40,874,446
2025-08-28	14.120	15.290	14.100	14.620	14.620	49,047,701
2025-08-27	13.910	14.440	13.740	14.270	14.270	43,422,938
2025-08-26	13.970	14.920	13.760	14.080	14.080	60,130,184
2025-08-25	12.410	13.740	12.340	13.740	13.740	34,511,537
2025-08-22	12.270	12.740	12.010	12.490	12.490	32,701,831
2025-08-21	12.510	12.590	12.150	12.290	12.290	40,167,504
2025-08-20	11.980	13.060	11.800	12.820	12.820	41,488,754
2025-08-19	11.520	12.260	11.480	11.870	11.870	17,779,452
2025-08-18	11.390	11.520	11.380	11.410	11.410	7,005,351
2025-08-15	11.290	11.400	11.290	11.370	11.370	6,596,780
2025-08-14	11.540	11.660	11.270	11.290	11.290	9,035,095
2025-08-13	11.700	11.770	11.420	11.480	11.480	8,726,994
2025-08-12	11.530	11.610	11.430	11.540	11.540	7,075,997
2025-08-11	11.590	11.630	11.320	11.520	11.520	9,039,508
2025-08-08	11.130	11.590	11.070	11.400	11.400	13,682,938
2025-08-07	11.020	11.230	10.900	11.150	11.150	6,983,499
2025-08-06	11.020	11.110	10.950	11.010	11.010	5,064,499
2025-08-05	11.030	11.050	10.970	11.010	11.010	3,606,500
2025-08-04	10.930	11.030	10.910	11.000	11.000	4,735,799
2025-08-01	11.160	11.200	10.980	11.010	11.010	5,839,800
2025-07-31	11.200	11.310	11.000	11.170	11.170	6,451,498
2025-07-30	11.090	11.310	11.050	11.240	11.240	7,363,594
2025-07-29	11.090	11.150	10.900	11.090	11.090	4,974,380
2025-07-28	11.100	11.190	11.070	11.100	11.100	4,358,898
2025-07-25	11.190	11.280	11.080	11.110	11.110	5,338,499
2025-07-24	11.000	11.220	10.970	11.190	11.190	8,629,247

← NewerPage 5 of 21 · 1,217 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.