China Quanjude Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.380	11.390	11.130	11.230	11.230	7,352,199
2025-01-20	11.390	11.480	11.200	11.310	11.310	7,906,777
2025-01-17	11.170	11.520	11.000	11.210	11.210	10,231,683
2025-01-16	11.330	11.400	11.100	11.170	11.170	9,099,699
2025-01-15	11.040	11.410	11.040	11.110	11.110	9,998,639
2025-01-14	10.510	11.080	10.510	11.020	11.020	10,079,438
2025-01-13	10.250	10.440	9.920	10.380	10.380	5,253,730
2025-01-10	10.760	10.810	10.300	10.300	10.300	6,257,828
2025-01-09	10.750	10.980	10.700	10.810	10.810	5,631,700
2025-01-08	10.650	10.910	10.510	10.840	10.840	8,110,898
2025-01-07	10.500	10.650	10.360	10.640	10.640	5,668,498
2025-01-06	10.600	10.700	10.260	10.400	10.400	7,811,159
2025-01-03	11.770	11.860	10.760	10.770	10.770	15,397,430
2025-01-02	11.610	12.100	11.570	11.730	11.730	12,778,813
2024-12-31	11.900	12.080	11.500	11.600	11.600	7,742,599
2024-12-30	12.100	12.100	11.700	11.860	11.860	6,890,798
2024-12-27	12.060	12.280	11.950	12.120	12.120	8,306,797
2024-12-26	11.880	12.200	11.840	11.980	11.980	8,421,697
2024-12-25	12.050	12.090	11.510	11.820	11.820	9,644,310
2024-12-24	11.900	12.060	11.700	12.000	12.000	8,723,522
2024-12-23	12.450	12.650	11.810	11.930	11.930	11,595,200
2024-12-20	12.400	12.610	12.400	12.500	12.500	10,366,095
2024-12-19	12.240	12.500	11.930	12.290	12.290	10,755,362
2024-12-18	12.490	12.750	12.350	12.490	12.490	12,377,877
2024-12-17	13.190	13.300	12.510	12.560	12.560	22,818,537
2024-12-16	13.860	14.380	13.500	13.580	13.580	27,374,968
2024-12-13	13.800	15.150	13.350	13.900	13.900	36,865,880
2024-12-12	13.530	14.380	13.350	14.050	14.050	31,589,730
2024-12-11	13.200	14.100	13.180	13.760	13.760	29,041,660
2024-12-10	13.710	14.210	13.300	13.440	13.440	33,563,606
2024-12-09	14.000	14.490	13.290	13.310	13.310	44,350,317
2024-12-06	12.470	13.480	12.150	13.480	13.480	24,284,604
2024-12-05	12.620	12.800	12.150	12.250	12.250	34,547,765
2024-12-04	12.130	13.830	12.130	13.010	13.010	40,789,221
2024-12-03	13.150	13.880	12.480	12.570	12.570	47,271,557
2024-12-02	11.790	12.860	11.590	12.860	12.860	25,334,653
2024-11-29	11.390	11.900	11.240	11.690	11.690	25,832,552
2024-11-28	11.080	11.700	11.080	11.280	11.280	26,894,280
2024-11-27	10.690	11.110	10.370	11.070	11.070	18,635,130
2024-11-26	10.590	10.860	10.310	10.750	10.750	13,836,349
2024-11-25	10.000	10.390	10.000	10.380	10.380	7,940,803
2024-11-22	10.240	10.320	9.910	9.960	9.960	5,278,300
2024-11-21	10.160	10.310	10.110	10.230	10.230	4,526,093
2024-11-20	10.020	10.180	9.990	10.160	10.160	4,479,399
2024-11-19	9.950	10.050	9.860	10.050	10.050	4,564,515
2024-11-18	10.210	10.280	9.900	9.970	9.970	5,782,444
2024-11-15	10.250	10.470	10.190	10.200	10.200	5,243,188
2024-11-14	10.560	10.600	10.280	10.300	10.300	5,212,000
2024-11-13	10.810	10.820	10.340	10.520	10.520	7,077,200
2024-11-12	10.690	10.860	10.520	10.640	10.640	8,582,395
2024-11-11	10.580	10.680	10.460	10.640	10.640	8,049,011
2024-11-08	10.970	11.000	10.600	10.710	10.710	15,106,892
2024-11-07	10.300	11.000	10.240	10.970	10.970	19,451,770
2024-11-06	10.220	10.340	10.150	10.320	10.320	9,323,650
2024-11-05	10.190	10.240	10.110	10.210	10.210	8,361,367
2024-11-04	9.950	10.190	9.900	10.180	10.180	7,318,891
2024-11-01	10.100	10.360	10.000	10.060	10.060	10,689,900
2024-10-31	10.010	10.150	9.940	10.130	10.130	7,875,234
2024-10-30	10.060	10.220	9.910	10.040	10.040	7,238,393
2024-10-29	10.110	10.360	9.980	10.060	10.060	11,021,290

← NewerPage 8 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.