China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.000	11.220	10.970	11.190	11.190	8,629,247
2025-07-23	10.960	11.050	10.920	10.960	10.960	5,395,498
2025-07-22	10.920	11.070	10.830	10.960	10.960	5,581,197
2025-07-21	10.830	11.000	10.790	10.920	10.920	6,310,112
2025-07-18	10.780	10.880	10.740	10.840	10.840	4,051,295
2025-07-17	10.650	10.970	10.650	10.750	10.750	5,192,899
2025-07-16	10.630	10.770	10.620	10.700	10.700	3,970,395
2025-07-15	10.780	10.850	10.470	10.620	10.620	6,349,200
2025-07-14	10.850	10.930	10.800	10.840	10.840	4,240,595
2025-07-11	10.860	10.910	10.800	10.900	10.900	5,653,898
2025-07-10	10.790	10.850	10.760	10.850	10.850	4,670,982
2025-07-09	10.770	10.820	10.740	10.760	10.760	3,858,195
2025-07-08	10.720	10.820	10.690	10.770	10.770	3,746,918
2025-07-07	10.730	10.810	10.660	10.750	10.750	3,335,699
2025-07-04	10.760	10.800	10.700	10.740	10.740	4,439,798
2025-07-03	10.770	10.910	10.750	10.770	10.770	4,956,019
2025-07-02	10.720	10.860	10.670	10.820	10.820	7,923,199
2025-07-01	10.570	11.050	10.520	10.750	10.750	11,017,493
2025-06-30	10.550	10.630	10.530	10.580	10.580	3,237,301
2025-06-27	10.520	10.610	10.470	10.550	10.550	3,423,599
2025-06-26	10.510	10.670	10.460	10.580	10.580	5,220,397
2025-06-25	10.490	10.530	10.390	10.520	10.520	4,313,301
2025-06-24	10.270	10.450	10.270	10.440	10.440	3,942,100
2025-06-23	10.080	10.270	10.070	10.270	10.270	2,308,700
2025-06-20	10.220	10.280	10.140	10.150	10.150	3,142,895
2025-06-19	10.350	10.480	10.200	10.210	10.210	4,169,525
2025-06-18	10.440	10.450	10.340	10.380	10.380	2,939,899
2025-06-17	10.450	10.570	10.420	10.460	10.460	3,134,900
2025-06-16	10.440	10.500	10.400	10.470	10.470	2,815,400
2025-06-13	10.740	10.740	10.420	10.460	10.460	5,596,000
2025-06-12	10.840	10.910	10.710	10.770	10.770	4,081,200
2025-06-11	10.750	10.900	10.720	10.850	10.850	5,192,600
2025-06-10	10.900	11.010	10.630	10.750	10.750	9,355,681
2025-06-09	10.610	11.050	10.550	10.860	10.860	12,751,088
2025-06-06	10.680	10.690	10.540	10.610	10.610	3,029,931
2025-06-05	10.700	10.800	10.620	10.650	10.650	5,511,068
2025-06-04	10.520	10.730	10.510	10.700	10.700	5,501,999
2025-06-03	10.330	10.600	10.330	10.570	10.570	4,696,301
2025-05-30	10.500	10.600	10.360	10.360	10.360	3,623,700
2025-05-29	10.410	10.560	10.350	10.510	10.510	3,371,899
2025-05-28	10.520	10.530	10.380	10.450	10.450	3,281,392
2025-05-27	10.390	10.580	10.390	10.520	10.520	3,309,296
2025-05-26	10.300	10.420	10.270	10.420	10.420	2,645,499
2025-05-23	10.500	10.500	10.290	10.290	10.290	4,443,100
2025-05-22	10.740	10.750	10.510	10.530	10.530	4,793,096
2025-05-21	10.680	10.800	10.660	10.740	10.740	5,712,107
2025-05-20	10.530	10.750	10.530	10.730	10.730	8,115,991
2025-05-19	10.380	10.540	10.350	10.510	10.510	4,765,996
2025-05-16	10.460	10.460	10.350	10.380	10.380	3,583,199
2025-05-15	10.490	10.550	10.430	10.430	10.430	4,180,200
2025-05-14	10.540	10.550	10.400	10.490	10.490	5,207,299
2025-05-13	10.510	10.590	10.470	10.570	10.570	4,550,496
2025-05-12	10.490	10.530	10.410	10.470	10.470	3,625,798
2025-05-09	10.630	10.650	10.460	10.460	10.460	4,452,485
2025-05-08	10.530	10.620	10.490	10.610	10.610	4,488,998
2025-05-07	10.520	10.670	10.490	10.530	10.530	6,931,995
2025-05-06	10.440	10.480	10.380	10.480	10.480	5,187,694
2025-04-30	10.500	10.580	10.350	10.400	10.400	7,793,695
2025-04-29	10.500	10.660	10.400	10.570	10.570	5,704,598
2025-04-28	10.740	10.750	10.310	10.570	10.570	9,085,067

← NewerPage 6 of 21 · 1,218 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.