Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	1.830	1.920	1.750	1.800	3,627,140	-0.06(-3.23%)
Mar 30, 2020	1.980	1.990	1.835	1.860	2,407,293	-0.16(-7.92%)
Mar 27, 2020	2.050	2.090	1.890	2.020	2,739,600	-0.10(-4.72%)
Mar 26, 2020	2.100	2.260	2.050	2.120	5,288,212	+0.00(+0.00%)
Mar 25, 2020	2.180	2.240	2.000	2.120	4,095,637	-0.01(-0.47%)
Mar 24, 2020	2.300	2.370	2.110	2.130	6,261,565	-0.02(-0.93%)
Mar 23, 2020	1.710	2.490	1.680	2.150	17,600,320	+0.27(+14.36%)
Mar 20, 2020	1.430	1.880	1.400	1.880	9,176,400	+0.49(+35.25%)
Mar 19, 2020	1.310	1.450	1.210	1.390	13,523,494	+0.04(+2.96%)
Mar 18, 2020	1.450	1.630	1.340	1.350	8,970,366	-0.35(-20.59%)
Mar 17, 2020	1.610	1.810	1.580	1.700	6,714,963	+0.12(+7.59%)
Mar 16, 2020	1.800	1.960	1.580	1.580	9,777,211	-0.52(-24.76%)
Mar 13, 2020	1.920	2.100	1.850	2.100	7,577,700	+0.29(+16.02%)
Mar 12, 2020	1.980	2.000	1.740	1.810	7,522,681	-0.26(-12.56%)
Mar 11, 2020	2.100	2.185	1.970	2.070	6,911,725	-0.08(-3.72%)
Mar 10, 2020	2.210	2.230	2.100	2.150	4,545,230	+0.02(+0.94%)
Mar 09, 2020	1.980	2.310	1.850	2.130	7,361,235	+0.02(+0.95%)
Mar 06, 2020	2.220	2.310	2.100	2.110	9,088,100	-0.19(-8.26%)
Mar 05, 2020	2.370	2.400	2.290	2.300	5,604,731	-0.14(-5.74%)
Mar 04, 2020	2.360	2.450	2.320	2.440	4,950,561	+0.12(+5.17%)
Mar 03, 2020	2.510	2.530	2.280	2.320	9,861,302	-0.20(-7.94%)
Mar 02, 2020	2.700	2.760	2.390	2.520	8,849,414	-0.10(-3.82%)
Feb 28, 2020	2.400	2.640	2.360	2.620	21,746,500	+0.14(+5.65%)
Feb 27, 2020	2.360	2.580	2.310	2.480	8,944,452	+0.07(+2.90%)
Feb 26, 2020	2.370	2.580	2.360	2.410	9,829,140	+0.04(+1.69%)
Feb 25, 2020	2.550	2.590	2.340	2.370	9,662,972	-0.13(-5.20%)
Feb 24, 2020	2.570	2.610	2.450	2.500	6,173,411	-0.23(-8.42%)
Feb 21, 2020	2.800	2.830	2.630	2.730	9,558,400	+0.07(+2.63%)
Feb 20, 2020	2.450	2.865	2.390	2.660	18,506,736	+0.27(+11.30%)
Feb 19, 2020	2.200	2.440	2.140	2.390	8,645,834	+0.18(+8.14%)
Feb 18, 2020	2.340	2.370	2.200	2.210	11,431,555	-0.04(-1.78%)
Feb 14, 2020	2.310	2.430	2.240	2.250	8,607,500	+0.01(+0.45%)
Feb 13, 2020	2.540	2.540	2.200	2.240	16,177,048	-0.29(-11.46%)
Feb 12, 2020	2.650	2.680	2.480	2.530	8,554,287	-0.09(-3.44%)
Feb 11, 2020	2.740	2.790	2.620	2.620	3,922,000	-0.08(-2.96%)
Feb 10, 2020	2.710	2.780	2.660	2.700	3,323,165	-0.06(-2.17%)
Feb 07, 2020	2.830	2.840	2.700	2.760	3,962,800	-0.09(-3.16%)
Feb 06, 2020	2.780	2.940	2.750	2.850	5,216,494	+0.07(+2.52%)
Feb 05, 2020	2.970	2.990	2.710	2.780	7,601,598	-0.10(-3.47%)
Feb 04, 2020	2.720	3.130	2.720	2.880	12,500,346	+0.22(+8.27%)
Feb 03, 2020	2.850	2.950	2.640	2.660	8,545,505	-0.22(-7.64%)
Jan 31, 2020	2.930	2.990	2.780	2.880	7,317,200	-0.07(-2.37%)
Jan 30, 2020	3.110	3.150	2.930	2.950	5,991,710	-0.19(-6.05%)
Jan 29, 2020	3.270	3.300	3.110	3.140	3,099,918	-0.14(-4.27%)
Jan 28, 2020	3.240	3.390	3.200	3.280	4,012,801	+0.03(+0.92%)
Jan 27, 2020	3.080	3.380	3.030	3.250	6,712,402	+0.04(+1.25%)
Jan 24, 2020	3.360	3.420	3.160	3.210	5,383,100	-0.14(-4.18%)
Jan 23, 2020	3.340	3.460	3.220	3.350	5,976,181	-0.03(-0.89%)
Jan 22, 2020	3.320	3.590	3.260	3.380	7,794,709	+0.08(+2.42%)
Jan 21, 2020	3.430	3.430	3.220	3.300	12,083,743	-0.22(-6.25%)
Jan 17, 2020	3.680	3.800	3.440	3.520	15,683,900	-0.03(-0.85%)
Jan 16, 2020	3.630	3.890	3.470	3.550	31,557,612	-0.84(-19.13%)
Jan 15, 2020	4.530	4.540	4.360	4.390	7,739,328	-0.20(-4.36%)
Jan 14, 2020	4.400	4.590	4.200	4.590	7,945,681	+0.20(+4.56%)
Jan 13, 2020	4.360	4.430	4.300	4.390	4,357,167	+0.04(+0.92%)
Jan 10, 2020	4.500	4.540	4.305	4.350	5,281,200	-0.19(-4.19%)
Jan 09, 2020	4.440	4.550	4.320	4.540	4,739,657	+0.14(+3.18%)
Jan 08, 2020	4.430	4.470	4.180	4.400	6,975,178	-0.09(-2.00%)
Jan 07, 2020	4.600	4.610	4.490	4.490	4,236,858	-0.09(-1.97%)
Jan 06, 2020	4.870	4.900	4.500	4.580	8,882,987	-0.29(-5.95%)
Jan 03, 2020	4.830	4.925	4.710	4.870	7,448,300	-0.18(-3.56%)