China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.770	10.890	10.570	10.640	10.640	9,297,698
2025-04-23	11.160	11.190	10.780	10.780	10.780	14,820,032
2025-04-22	11.230	11.310	10.950	11.200	11.200	16,884,745
2025-04-21	11.240	11.410	11.140	11.310	11.310	15,530,832
2025-04-18	11.870	11.890	11.430	11.500	11.500	25,990,158
2025-04-17	11.170	12.470	11.050	12.170	12.170	42,649,001
2025-04-16	10.700	11.490	10.650	11.380	11.380	29,838,477
2025-04-15	10.920	11.210	10.510	10.860	10.860	17,025,486
2025-04-14	10.800	11.030	10.720	10.920	10.920	9,130,495
2025-04-11	10.690	10.990	10.500	10.720	10.720	9,729,990
2025-04-10	10.490	10.940	10.450	10.750	10.750	12,086,476
2025-04-09	10.010	10.580	9.480	10.500	10.500	14,811,993
2025-04-08	9.800	10.260	9.800	10.160	10.160	10,061,387
2025-04-07	10.560	10.760	9.930	9.930	9.930	9,067,099
2025-04-03	10.720	11.150	10.600	11.030	11.030	9,096,090
2025-04-02	10.650	10.830	10.570	10.790	10.790	4,978,394
2025-04-01	10.500	10.720	10.500	10.630	10.630	4,978,591
2025-03-31	10.760	10.780	10.430	10.490	10.490	7,161,599
2025-03-28	11.140	11.180	10.840	10.840	10.840	9,349,127
2025-03-27	11.570	11.580	11.120	11.120	11.120	15,470,476
2025-03-26	11.230	11.340	11.070	11.250	11.250	11,774,816
2025-03-25	11.020	11.360	10.950	11.290	11.290	16,040,666
2025-03-24	11.070	11.350	10.860	11.130	11.130	14,242,714
2025-03-21	10.990	11.160	10.940	11.080	11.080	6,310,598
2025-03-20	11.100	11.240	11.020	11.060	11.060	5,033,799
2025-03-19	11.160	11.260	11.070	11.120	11.120	5,649,499
2025-03-18	11.260	11.260	11.010	11.160	11.160	5,546,599
2025-03-17	11.350	11.460	11.130	11.180	11.180	11,050,815
2025-03-14	10.730	11.200	10.710	11.160	11.160	15,408,901
2025-03-13	10.730	10.780	10.560	10.720	10.720	5,610,294
2025-03-12	10.750	10.900	10.710	10.750	10.750	5,758,108
2025-03-11	10.610	10.780	10.560	10.780	10.780	5,152,602
2025-03-10	10.650	10.900	10.600	10.680	10.680	5,892,498
2025-03-07	10.700	10.780	10.600	10.650	10.650	5,386,268
2025-03-06	10.690	10.760	10.620	10.730	10.730	7,137,931
2025-03-05	10.920	10.920	10.600	10.730	10.730	6,725,773
2025-03-04	10.890	10.960	10.760	10.930	10.930	9,153,354
2025-03-03	10.690	11.200	10.650	10.930	10.930	15,598,747
2025-02-28	10.760	10.950	10.600	10.630	10.630	10,946,583
2025-02-27	10.480	10.840	10.480	10.810	10.810	11,645,848
2025-02-26	10.410	10.510	10.400	10.510	10.510	4,444,453
2025-02-25	10.470	10.540	10.360	10.360	10.360	4,995,400
2025-02-24	10.390	10.630	10.380	10.500	10.500	4,939,096
2025-02-21	10.560	10.590	10.350	10.400	10.400	5,248,020
2025-02-20	10.430	10.650	10.420	10.580	10.580	4,887,202
2025-02-19	10.450	10.500	10.370	10.450	10.450	4,175,599
2025-02-18	10.810	10.860	10.390	10.450	10.450	7,836,400
2025-02-17	10.750	10.900	10.710	10.840	10.840	5,557,500
2025-02-14	10.810	10.940	10.720	10.760	10.760	5,451,249
2025-02-13	10.810	10.950	10.720	10.850	10.850	6,235,299
2025-02-12	10.840	10.940	10.720	10.820	10.820	4,898,897
2025-02-11	11.040	11.080	10.750	10.830	10.830	5,748,301
2025-02-10	10.750	11.020	10.700	11.020	11.020	6,627,401
2025-02-07	10.550	10.910	10.540	10.740	10.740	8,119,934
2025-02-06	10.540	10.580	10.390	10.570	10.570	6,495,297
2025-02-05	10.840	10.860	10.510	10.550	10.550	6,299,418
2025-01-27	10.960	11.030	10.730	10.730	10.730	5,471,298
2025-01-24	10.850	10.960	10.820	10.870	10.870	5,137,099
2025-01-23	11.100	11.230	10.900	10.900	10.900	6,133,900
2025-01-22	11.190	11.190	10.900	10.920	10.920	5,740,000

← NewerPage 7 of 21 · 1,212 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.