China Quanjude Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.040 | 9.200 | 9.040 | 9.140 | 9.140 | 2,638,749 |
| 2026-10-19 | 9.060 | 9.190 | 8.890 | 9.090 | 9.090 | 3,733,600 |
| 2026-10-16 | 9.230 | 9.360 | 9.040 | 9.080 | 9.080 | 3,570,050 |
| 2026-10-15 | 9.250 | 9.330 | 9.130 | 9.180 | 9.180 | 3,679,500 |
| 2026-10-14 | 9.480 | 9.550 | 9.340 | 9.350 | 9.350 | 3,962,401 |
| 2026-10-13 | 9.290 | 9.530 | 9.120 | 9.520 | 9.520 | 5,992,687 |
| 2026-10-12 | 9.540 | 9.600 | 9.270 | 9.300 | 9.300 | 6,436,100 |
| 2026-10-09 | 9.600 | 9.690 | 9.340 | 9.560 | 9.560 | 10,907,113 |
| 2026-10-08 | 9.500 | 9.850 | 9.380 | 9.630 | 9.630 | 11,600,424 |
| 2026-09-30 | 9.390 | 9.630 | 9.230 | 9.610 | 9.610 | 6,864,430 |
| 2026-09-29 | 9.390 | 9.390 | 9.280 | 9.340 | 9.340 | 2,667,298 |
| 2026-09-28 | 9.350 | 9.430 | 9.240 | 9.320 | 9.320 | 2,779,424 |
| 2026-09-24 | 9.510 | 9.550 | 9.350 | 9.390 | 9.390 | 2,318,800 |
| 2026-09-23 | 9.580 | 9.650 | 9.460 | 9.510 | 9.510 | 3,244,800 |
| 2026-09-22 | 9.600 | 9.660 | 9.440 | 9.570 | 9.570 | 4,100,705 |
| 2026-09-21 | 9.270 | 9.670 | 9.270 | 9.630 | 9.630 | 5,652,599 |
| 2026-09-18 | 9.260 | 9.490 | 9.180 | 9.290 | 9.290 | 4,860,600 |
| 2026-09-17 | 9.240 | 9.300 | 9.100 | 9.240 | 9.240 | 4,003,900 |
| 2026-09-16 | 9.210 | 9.280 | 9.070 | 9.180 | 9.180 | 3,621,452 |
| 2026-09-15 | 9.570 | 9.600 | 9.210 | 9.240 | 9.240 | 5,985,200 |
| 2026-09-14 | 9.650 | 9.930 | 9.500 | 9.610 | 9.610 | 5,058,799 |
| 2026-09-11 | 9.840 | 9.960 | 9.630 | 9.660 | 9.660 | 6,779,300 |
| 2026-09-10 | 10.180 | 10.270 | 9.930 | 9.960 | 9.960 | 5,565,773 |
| 2026-09-09 | 10.150 | 10.190 | 9.990 | 10.180 | 10.180 | 7,731,705 |
| 2026-09-08 | 10.150 | 10.220 | 10.030 | 10.160 | 10.160 | 9,205,768 |
| 2026-09-07 | 10.170 | 10.200 | 9.930 | 10.150 | 10.150 | 12,366,850 |
| 2026-09-04 | 9.600 | 10.500 | 9.510 | 9.960 | 9.960 | 12,261,680 |
| 2026-09-03 | 9.750 | 10.000 | 9.550 | 9.580 | 9.580 | 5,457,700 |
| 2026-09-02 | 9.710 | 9.830 | 9.600 | 9.690 | 9.690 | 4,031,676 |
| 2026-09-01 | 9.550 | 9.910 | 9.550 | 9.830 | 9.830 | 5,272,199 |
| 2026-08-31 | 9.530 | 9.650 | 9.510 | 9.620 | 9.620 | 4,451,100 |
| 2026-08-28 | 9.430 | 9.580 | 9.400 | 9.560 | 9.560 | 3,341,400 |
| 2026-08-27 | 9.450 | 9.520 | 9.410 | 9.440 | 9.440 | 3,566,800 |
| 2026-08-26 | 9.470 | 9.650 | 9.450 | 9.510 | 9.510 | 3,775,800 |
| 2026-08-25 | 9.170 | 9.520 | 9.120 | 9.500 | 9.500 | 5,028,562 |
| 2026-08-24 | 9.390 | 9.390 | 9.120 | 9.180 | 9.180 | 3,327,800 |
| 2026-08-21 | 9.460 | 9.460 | 9.210 | 9.360 | 9.360 | 3,682,262 |
| 2026-08-20 | 9.400 | 9.510 | 9.330 | 9.470 | 9.470 | 3,518,101 |
| 2026-08-19 | 9.550 | 9.610 | 9.330 | 9.350 | 9.350 | 4,782,002 |
| 2026-08-18 | 9.530 | 9.650 | 9.450 | 9.650 | 9.650 | 5,366,600 |
| 2026-08-17 | 9.400 | 9.510 | 9.300 | 9.480 | 9.480 | 3,469,001 |
| 2026-08-14 | 9.400 | 9.500 | 9.240 | 9.430 | 9.430 | 4,519,500 |
| 2026-08-13 | 9.480 | 9.530 | 9.350 | 9.390 | 9.390 | 2,975,901 |
| 2026-08-12 | 9.400 | 9.550 | 9.370 | 9.520 | 9.520 | 3,411,856 |
| 2026-08-11 | 9.390 | 9.550 | 9.330 | 9.430 | 9.430 | 4,496,000 |
| 2026-08-10 | 9.150 | 9.470 | 9.130 | 9.420 | 9.420 | 5,486,799 |
| 2026-08-07 | 9.260 | 9.270 | 9.010 | 9.160 | 9.160 | 3,406,800 |
| 2026-08-06 | 9.210 | 9.280 | 9.110 | 9.260 | 9.260 | 3,090,100 |
| 2026-08-05 | 9.270 | 9.310 | 9.100 | 9.190 | 9.190 | 3,780,020 |
| 2026-08-04 | 9.380 | 9.450 | 9.200 | 9.230 | 9.230 | 4,557,501 |
| 2026-08-03 | 9.290 | 9.420 | 9.220 | 9.370 | 9.370 | 4,379,400 |
| 2026-07-31 | 9.000 | 9.310 | 9.000 | 9.300 | 9.300 | 5,962,903 |
| 2026-07-30 | 9.200 | 9.470 | 9.100 | 9.200 | 9.200 | 8,715,185 |
| 2026-07-29 | 9.030 | 9.280 | 9.030 | 9.120 | 9.120 | 4,879,400 |
| 2026-07-28 | 8.810 | 9.060 | 8.810 | 9.040 | 9.040 | 3,883,000 |
| 2026-07-27 | 8.550 | 8.900 | 8.550 | 8.880 | 8.880 | 4,925,902 |
| 2026-07-24 | 8.800 | 8.840 | 8.530 | 8.540 | 8.540 | 2,813,800 |
| 2026-07-23 | 8.660 | 8.860 | 8.630 | 8.850 | 8.850 | 2,114,300 |
| 2026-07-22 | 8.650 | 8.760 | 8.570 | 8.710 | 8.710 | 3,401,300 |
| 2026-07-21 | 8.840 | 8.870 | 8.640 | 8.690 | 8.690 | 4,779,301 |
Page 1 of 1 · 60 trading days
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.