Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.960	10.04	9.810	9.900	966,733	-0.01(-0.10%)
Apr 27, 2018	9.810	10.27	9.810	9.910	1,182,340	+0.10(+1.02%)
Apr 26, 2018	10.00	10.20	9.630	9.810	1,901,344	-0.19(-1.90%)
Apr 25, 2018	10.20	10.32	9.920	10.00	1,583,731	-0.20(-1.96%)
Apr 24, 2018	10.30	10.53	10.17	10.20	926,171	-0.04(-0.39%)
Apr 23, 2018	10.82	10.91	10.21	10.24	1,491,467	-0.52(-4.83%)
Apr 20, 2018	10.99	11.15	10.56	10.76	1,699,577	-0.44(-3.93%)
Apr 19, 2018	10.85	11.26	10.85	11.20	1,069,020	+0.37(+3.42%)
Apr 18, 2018	10.59	11.35	10.59	10.83	1,923,948	+0.25(+2.36%)
Apr 17, 2018	10.26	11.13	10.16	10.58	1,881,256	+0.36(+3.52%)
Apr 16, 2018	10.46	10.62	10.08	10.22	1,102,385	-0.24(-2.29%)
Apr 13, 2018	10.35	10.62	10.35	10.46	864,595	+0.13(+1.26%)
Apr 12, 2018	10.25	10.36	10.20	10.33	1,230,574	-0.01(-0.10%)
Apr 11, 2018	10.20	10.58	10.20	10.34	1,261,820	+0.09(+0.88%)
Apr 10, 2018	10.25	10.38	10.06	10.25	1,496,527	+0.25(+2.50%)
Apr 09, 2018	11.00	11.13	10.00	10.00	3,905,030	-0.94(-8.59%)
Apr 06, 2018	11.41	11.44	10.91	10.94	2,115,889	-0.57(-4.95%)
Apr 05, 2018	11.61	11.86	11.48	11.51	1,229,121	-0.19(-1.62%)
Apr 04, 2018	11.84	11.95	11.55	11.70	1,163,535	-0.21(-1.76%)
Apr 03, 2018	11.95	12.12	11.83	11.91	678,783	+0.02(+0.17%)
Apr 02, 2018	11.75	12.06	11.70	11.89	1,340,994	+0.19(+1.62%)
Mar 29, 2018		11.70	11.70	11.70	0	+0.20(+1.74%)
Mar 28, 2018	11.76	11.84	11.33	11.50	2,271,264	-0.26(-2.21%)
Mar 27, 2018	12.19	12.88	11.47	11.76	4,486,831	-0.52(-4.23%)
Mar 26, 2018	13.00	13.22	12.15	12.28	2,779,510	-0.48(-3.76%)
Mar 23, 2018	12.90	13.20	12.71	12.76	2,660,881	-0.31(-2.37%)
Mar 22, 2018	13.70	13.70	12.51	13.07	4,894,972	-0.72(-5.22%)
Mar 21, 2018	14.00	14.19	13.71	13.79	1,494,060	-0.24(-1.71%)
Mar 20, 2018	14.50	14.57	13.91	14.03	1,922,851	-0.60(-4.10%)
Mar 19, 2018	14.90	14.90	14.16	14.63	1,872,092	-0.31(-2.07%)
Mar 16, 2018	14.25	14.99	14.05	14.94	2,090,347	+0.50(+3.46%)
Mar 15, 2018	14.48	14.72	13.80	14.44	2,469,921	+0.24(+1.69%)
Mar 14, 2018	15.42	15.54	14.19	14.20	3,993,965	-1.03(-6.76%)
Mar 13, 2018	16.65	17.10	15.13	15.23	5,799,749	-1.28(-7.75%)
Mar 12, 2018	17.40	17.71	16.38	16.51	11,513,845	+0.66(+4.16%)
Mar 09, 2018	16.92	17.09	15.79	15.85	5,377,652	-1.01(-5.99%)
Mar 08, 2018	16.01	17.10	16.01	16.86	4,257,781	+0.94(+5.90%)
Mar 07, 2018		15.95		15.92	3,037,991	+0.63(+4.12%)
Mar 06, 2018	15.20	15.46	14.64	15.29	2,362,353	+0.44(+2.96%)
Mar 05, 2018	14.40	15.36	14.23	14.85	2,626,956	+0.53(+3.70%)
Mar 02, 2018	14.23	14.37	13.79	14.32	1,798,515	+0.39(+2.80%)
Mar 01, 2018	13.67	13.94	13.55	13.93	1,253,703	+0.28(+2.05%)
Feb 28, 2018	14.19	14.19	13.65	13.65	678,416	-0.22(-1.59%)
Feb 27, 2018	14.00	14.27	13.86	13.87	1,192,457	-0.35(-2.46%)
Feb 26, 2018	14.13	14.36	14.07	14.22	1,155,274	+0.07(+0.49%)
Feb 23, 2018	13.90	14.50	13.60	14.15	1,706,124	+0.17(+1.22%)
Feb 22, 2018				13.98	1,136,855	+0.00(+0.00%)
Feb 21, 2018	14.00	14.35	13.79	13.98	1,081,374	-0.04(-0.29%)
Feb 20, 2018	13.93	14.19	13.69	14.02	1,677,028	-0.09(-0.64%)
Feb 16, 2018		14.11	14.11	14.11	0	+0.11(+0.79%)
Feb 15, 2018	14.20	15.00	13.95	14.00	3,724,927	-0.56(-3.85%)
Feb 14, 2018	13.83	14.66	13.53	14.56	2,947,542	+0.62(+4.45%)
Feb 13, 2018	13.29	14.30	13.29	13.94	2,628,868	+0.65(+4.89%)
Feb 12, 2018	13.17	13.50	12.84	13.29	1,417,119	+0.25(+1.92%)
Feb 09, 2018	12.75	13.10	12.66	13.04	2,087,828	+0.04(+0.31%)
Feb 08, 2018	13.10	13.26	12.81	13.00	3,279,852	-0.04(-0.31%)
Feb 07, 2018	13.00	13.49	12.75	13.04	2,077,242	-0.22(-1.66%)
Feb 06, 2018	12.80	13.39	12.60	13.26	3,331,558	-0.15(-1.12%)
Feb 05, 2018	13.49	13.98	13.26	13.41	1,924,807	-0.37(-2.69%)
Feb 02, 2018	14.10	14.39	13.65	13.78	2,666,455	-0.43(-3.03%)