Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.060	2.105	2.030	2.040	763,225	-0.05(-2.39%)
Dec 28, 2023	2.090	2.190	2.090	2.090	797,180	-0.05(-2.34%)
Dec 27, 2023	2.130	2.150	2.105	2.140	695,205	+0.01(+0.47%)
Dec 26, 2023	2.160	2.168	2.115	2.130	723,266	-0.01(-0.47%)
Dec 22, 2023	2.070	2.149	2.030	2.140	928,948	+0.05(+2.39%)
Dec 21, 2023	1.980	2.100	1.980	2.090	1,052,392	+0.11(+5.56%)
Dec 20, 2023	2.070	2.100	1.980	1.980	804,931	-0.13(-6.16%)
Dec 19, 2023	2.030	2.120	2.010	2.110	867,909	+0.06(+2.93%)
Dec 18, 2023	2.000	2.050	1.980	2.050	863,061	+0.03(+1.49%)
Dec 15, 2023	2.080	2.090	1.980	2.020	947,778	-0.06(-2.88%)
Dec 14, 2023	2.050	2.090	2.040	2.080	921,671	+0.03(+1.46%)
Dec 13, 2023	2.000	2.050	1.980	2.050	1,246,694	+0.06(+3.02%)
Dec 12, 2023	1.850	2.000	1.850	1.990	676,768	+0.14(+7.57%)
Dec 11, 2023	1.790	1.870	1.705	1.850	1,086,233	-0.01(-0.54%)
Dec 08, 2023	1.860	1.900	1.820	1.860	827,949	+0.03(+1.64%)
Dec 07, 2023	1.860	1.910	1.760	1.830	949,195	-0.02(-1.08%)
Dec 06, 2023	1.780	1.860	1.750	1.850	1,074,126	+0.08(+4.52%)
Dec 05, 2023	1.730	1.770	1.730	1.770	472,417	+0.02(+1.14%)
Dec 04, 2023	1.620	1.795	1.620	1.750	977,415	+0.11(+6.71%)
Dec 01, 2023	1.550	1.645	1.550	1.640	323,458	+0.06(+3.80%)
Nov 30, 2023	1.570	1.600	1.555	1.580	234,055	-0.01(-0.63%)
Nov 29, 2023	1.590	1.620	1.580	1.590	404,404	+0.02(+1.27%)
Nov 28, 2023	1.570	1.600	1.560	1.570	429,936	-0.02(-1.26%)
Nov 27, 2023	1.610	1.640	1.570	1.590	463,453	-0.02(-1.24%)
Nov 24, 2023	1.680	1.680	1.610	1.610	332,047	-0.09(-5.29%)
Nov 22, 2023	1.750	1.760	1.700	1.700	327,154	-0.02(-1.16%)
Nov 21, 2023	1.810	1.820	1.720	1.720	419,905	-0.07(-3.91%)
Nov 20, 2023	1.740	1.795	1.735	1.790	305,437	+0.07(+4.07%)
Nov 17, 2023	1.730	1.765	1.720	1.720	345,170	-0.02(-1.15%)
Nov 16, 2023	1.790	1.790	1.740	1.740	433,286	-0.05(-2.79%)
Nov 15, 2023	1.750	1.800	1.750	1.790	265,319	+0.05(+2.87%)
Nov 14, 2023	1.730	1.750	1.720	1.740	303,231	+0.04(+2.35%)
Nov 13, 2023	1.720	1.750	1.700	1.700	350,214	-0.05(-2.86%)
Nov 10, 2023	1.740	1.755	1.701	1.750	235,753	+0.03(+1.74%)
Nov 09, 2023	1.740	1.780	1.710	1.720	442,287	-0.03(-1.71%)
Nov 08, 2023	1.750	1.780	1.740	1.750	374,119	-0.03(-1.69%)
Nov 07, 2023	1.760	1.800	1.760	1.780	294,080	-0.01(-0.56%)
Nov 06, 2023	1.750	1.810	1.750	1.790	299,969	+0.03(+1.70%)
Nov 03, 2023	1.790	1.830	1.750	1.760	742,709	+0.03(+1.73%)
Nov 02, 2023	1.710	1.770	1.690	1.730	736,009	+0.02(+1.17%)
Nov 01, 2023	1.670	1.760	1.670	1.710	554,989	+0.03(+1.79%)
Oct 31, 2023	1.800	1.850	1.655	1.680	861,328	-0.14(-7.69%)
Oct 30, 2023	1.810	1.845	1.790	1.820	553,082	+0.02(+1.11%)
Oct 27, 2023	1.780	1.850	1.780	1.800	650,224	+0.03(+1.69%)
Oct 26, 2023	1.790	1.840	1.740	1.770	903,578	+0.00(+0.00%)
Oct 25, 2023	1.850	1.930	1.770	1.770	734,031	-0.07(-3.80%)
Oct 24, 2023	1.860	1.930	1.830	1.840	748,791	+0.00(+0.00%)
Oct 23, 2023	1.820	1.870	1.820	1.840	448,832	+0.00(+0.00%)
Oct 20, 2023	1.920	1.930	1.830	1.840	476,513	-0.07(-3.66%)
Oct 19, 2023	1.910	1.950	1.905	1.910	581,984	+0.01(+0.53%)
Oct 18, 2023	1.980	2.030	1.890	1.900	615,067	-0.12(-5.94%)
Oct 17, 2023	1.960	2.050	1.960	2.020	389,731	+0.05(+2.54%)
Oct 16, 2023	1.970	2.050	1.970	1.970	642,607	-0.06(-2.96%)
Oct 13, 2023	2.030	2.080	2.020	2.030	463,576	-0.01(-0.49%)
Oct 12, 2023	2.080	2.130	2.030	2.040	516,043	-0.05(-2.39%)
Oct 11, 2023	2.100	2.150	2.075	2.090	455,820	-0.01(-0.48%)
Oct 10, 2023	2.130	2.190	1.960	2.100	1,053,748	-0.02(-0.94%)
Oct 09, 2023	2.120	2.185	2.100	2.120	434,786	-0.03(-1.40%)
Oct 06, 2023	2.030	2.150	2.030	2.150	470,462	+0.10(+4.88%)
Oct 05, 2023	2.040	2.080	2.025	2.050	861,966	+0.02(+0.99%)
Oct 04, 2023	2.110	2.120	2.000	2.030	597,290	-0.04(-1.93%)
Oct 03, 2023	2.100	2.190	2.060	2.070	673,129	-0.09(-4.17%)