China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.860 | 10.080 | 9.790 | 10.070 | 10.070 | 7,735,913 |
| 2024-10-25 | 9.740 | 9.870 | 9.720 | 9.810 | 9.810 | 5,389,800 |
| 2024-10-24 | 9.770 | 9.840 | 9.720 | 9.740 | 9.740 | 3,689,300 |
| 2024-10-23 | 9.750 | 9.870 | 9.670 | 9.810 | 9.810 | 8,130,399 |
| 2024-10-22 | 9.630 | 9.750 | 9.580 | 9.750 | 9.750 | 6,424,700 |
| 2024-10-21 | 9.460 | 9.680 | 9.450 | 9.630 | 9.630 | 7,142,088 |
| 2024-10-18 | 9.310 | 9.570 | 9.220 | 9.450 | 9.450 | 5,894,788 |
| 2024-10-17 | 9.340 | 9.470 | 9.260 | 9.270 | 9.270 | 3,532,700 |
| 2024-10-16 | 9.180 | 9.390 | 9.140 | 9.310 | 9.310 | 3,240,283 |
| 2024-10-15 | 9.430 | 9.470 | 9.290 | 9.310 | 9.310 | 3,926,052 |
| 2024-10-14 | 9.400 | 9.450 | 9.240 | 9.430 | 9.430 | 5,157,500 |
| 2024-10-11 | 9.610 | 9.790 | 9.290 | 9.390 | 9.390 | 6,820,699 |
| 2024-10-10 | 9.500 | 9.800 | 9.330 | 9.630 | 9.630 | 9,940,713 |
| 2024-10-09 | 10.290 | 10.290 | 9.500 | 9.500 | 9.500 | 13,613,900 |
| 2024-10-08 | 11.590 | 11.590 | 10.150 | 10.560 | 10.560 | 25,611,000 |
| 2024-09-30 | 10.010 | 10.580 | 9.820 | 10.580 | 10.580 | 24,543,873 |
| 2024-09-27 | 9.640 | 9.850 | 9.370 | 9.730 | 9.730 | 16,531,400 |
| 2024-09-26 | 8.950 | 9.770 | 8.950 | 9.530 | 9.530 | 14,879,395 |
| 2024-09-25 | 8.890 | 9.080 | 8.880 | 8.900 | 8.900 | 7,107,286 |
| 2024-09-24 | 8.700 | 8.880 | 8.670 | 8.880 | 8.880 | 5,028,399 |
| 2024-09-23 | 8.570 | 8.720 | 8.520 | 8.670 | 8.670 | 3,080,000 |
| 2024-09-20 | 8.590 | 8.620 | 8.490 | 8.570 | 8.570 | 3,238,000 |
| 2024-09-19 | 8.290 | 8.690 | 8.270 | 8.610 | 8.610 | 6,803,400 |
| 2024-09-18 | 8.410 | 8.440 | 8.070 | 8.260 | 8.260 | 3,646,300 |
| 2024-09-13 | 8.390 | 8.440 | 8.340 | 8.370 | 8.370 | 2,253,586 |
| 2024-09-12 | 8.460 | 8.520 | 8.380 | 8.400 | 8.400 | 2,297,700 |
| 2024-09-11 | 8.570 | 8.580 | 8.380 | 8.430 | 8.430 | 2,194,100 |
| 2024-09-10 | 8.770 | 8.780 | 8.420 | 8.580 | 8.580 | 3,629,500 |
| 2024-09-09 | 8.550 | 8.800 | 8.550 | 8.740 | 8.740 | 3,358,585 |
| 2024-09-06 | 8.710 | 8.860 | 8.610 | 8.640 | 8.640 | 3,594,599 |
| 2024-09-05 | 8.600 | 8.760 | 8.580 | 8.710 | 8.710 | 2,545,399 |
| 2024-09-04 | 8.600 | 8.720 | 8.570 | 8.580 | 8.580 | 2,059,699 |
| 2024-09-03 | 8.660 | 8.720 | 8.600 | 8.660 | 8.660 | 2,347,837 |
| 2024-09-02 | 8.660 | 8.800 | 8.610 | 8.610 | 8.610 | 3,365,800 |
| 2024-08-30 | 8.600 | 8.780 | 8.590 | 8.680 | 8.680 | 4,103,200 |
| 2024-08-29 | 8.540 | 8.590 | 8.450 | 8.580 | 8.580 | 2,774,700 |
| 2024-08-28 | 8.480 | 8.630 | 8.420 | 8.580 | 8.580 | 3,228,686 |
| 2024-08-27 | 8.490 | 8.590 | 8.440 | 8.450 | 8.450 | 1,987,100 |
| 2024-08-26 | 8.370 | 8.520 | 8.310 | 8.510 | 8.510 | 2,056,600 |
| 2024-08-23 | 8.330 | 8.390 | 8.230 | 8.370 | 8.370 | 2,460,100 |
| 2024-08-22 | 8.500 | 8.580 | 8.330 | 8.340 | 8.340 | 2,692,400 |
| 2024-08-21 | 8.550 | 8.620 | 8.500 | 8.550 | 8.550 | 1,543,200 |
| 2024-08-20 | 8.680 | 8.720 | 8.510 | 8.550 | 8.550 | 2,559,286 |
| 2024-08-19 | 8.670 | 8.730 | 8.550 | 8.670 | 8.670 | 2,665,602 |
| 2024-08-16 | 8.730 | 8.740 | 8.570 | 8.600 | 8.600 | 2,051,100 |
| 2024-08-15 | 8.550 | 8.680 | 8.490 | 8.670 | 8.670 | 2,534,401 |
| 2024-08-14 | 8.700 | 8.740 | 8.580 | 8.590 | 8.590 | 1,939,700 |
| 2024-08-13 | 8.770 | 8.800 | 8.620 | 8.720 | 8.720 | 2,195,786 |
| 2024-08-12 | 8.950 | 8.950 | 8.740 | 8.790 | 8.790 | 2,937,600 |
| 2024-08-09 | 9.150 | 9.170 | 8.960 | 8.960 | 8.960 | 4,072,401 |
| 2024-08-08 | 9.020 | 9.200 | 8.950 | 9.170 | 9.170 | 5,005,500 |
| 2024-08-07 | 9.140 | 9.170 | 8.990 | 9.050 | 9.050 | 5,242,399 |
| 2024-08-06 | 8.900 | 9.190 | 8.890 | 9.190 | 9.190 | 7,357,400 |
| 2024-08-05 | 9.090 | 9.090 | 8.830 | 8.830 | 8.830 | 6,303,499 |
| 2024-08-02 | 8.800 | 9.030 | 8.750 | 8.870 | 8.870 | 3,904,515 |
| 2024-08-01 | 8.870 | 8.900 | 8.780 | 8.830 | 8.830 | 3,278,900 |
| 2024-07-31 | 8.650 | 8.880 | 8.640 | 8.870 | 8.870 | 3,898,880 |
| 2024-07-30 | 8.570 | 8.640 | 8.460 | 8.640 | 8.640 | 2,159,040 |
| 2024-07-29 | 8.510 | 8.580 | 8.470 | 8.520 | 8.520 | 1,582,300 |
| 2024-07-26 | 8.520 | 8.530 | 8.410 | 8.510 | 8.510 | 1,516,580 |
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.