Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	8.640	9.160	8.620	9.140	8,153,891	+0.45(+5.18%)
Jul 30, 2019	8.600	8.710	8.420	8.690	5,603,351	+0.00(+0.00%)
Jul 29, 2019	8.700	8.760	8.530	8.690	7,666,773	-0.05(-0.57%)
Jul 26, 2019	8.520	8.840	8.450	8.740	3,388,300	+0.12(+1.39%)
Jul 25, 2019	8.630	8.710	8.480	8.620	3,945,882	+0.15(+1.77%)
Jul 24, 2019	8.490	8.620	8.210	8.470	4,312,664	-0.05(-0.59%)
Jul 23, 2019	7.870	8.590	7.850	8.520	6,365,207	+0.66(+8.40%)
Jul 22, 2019	7.940	7.980	7.760	7.860	5,399,210	-0.16(-2.00%)
Jul 19, 2019	8.350	8.350	7.900	8.020	6,283,400	-0.27(-3.26%)
Jul 18, 2019	8.520	8.530	8.260	8.290	3,662,189	-0.21(-2.47%)
Jul 17, 2019	8.630	8.630	8.320	8.500	2,574,209	-0.04(-0.47%)
Jul 16, 2019	8.360	8.670	8.320	8.540	2,923,811	+0.23(+2.77%)
Jul 15, 2019	8.340	8.600	8.230	8.310	2,732,761	-0.05(-0.60%)
Jul 12, 2019	8.750	8.798	8.215	8.360	5,149,200	-0.39(-4.46%)
Jul 11, 2019	8.770	8.940	8.550	8.750	4,190,317	-0.05(-0.57%)
Jul 10, 2019	8.910	8.920	8.400	8.800	11,545,056	-0.06(-0.68%)
Jul 09, 2019	8.350	8.910	8.330	8.860	8,349,446	+0.53(+6.36%)
Jul 08, 2019	8.010	8.410	7.930	8.330	4,794,473	+0.28(+3.48%)
Jul 05, 2019	7.850	8.060	7.650	8.050	4,759,400	+0.31(+4.01%)
Jul 03, 2019	7.670	8.060	7.670	7.740	3,855,400	+0.00(+0.00%)
Jul 02, 2019	7.580	7.760	7.450	7.740	4,722,510	+0.23(+3.06%)
Jul 01, 2019	7.770	7.800	7.510	7.510	8,616,649	+0.01(+0.13%)
Jun 28, 2019	7.920	7.960	7.350	7.500	7,486,600	-0.34(-4.34%)
Jun 27, 2019	7.340	7.940	7.300	7.840	24,172,224	+0.46(+6.23%)
Jun 26, 2019	8.140	8.260	7.330	7.380	18,322,304	-1.08(-12.77%)
Jun 25, 2019	8.650	8.750	8.340	8.460	5,379,498	-0.26(-2.98%)
Jun 24, 2019	8.300	9.150	8.290	8.720	11,428,037	+0.54(+6.60%)
Jun 21, 2019	8.380	8.410	7.920	8.180	6,417,200	-0.03(-0.37%)
Jun 20, 2019	8.000	8.320	8.000	8.210	6,611,155	+0.36(+4.59%)
Jun 19, 2019	7.600	8.110	7.520	7.850	6,089,231	+0.33(+4.39%)
Jun 18, 2019	7.260	7.600	7.210	7.520	3,391,345	+0.34(+4.74%)
Jun 17, 2019	7.270	7.390	7.150	7.180	1,580,253	-0.12(-1.64%)
Jun 14, 2019	7.400	7.415	7.080	7.300	2,782,700	-0.14(-1.88%)
Jun 13, 2019	7.690	7.750	7.310	7.440	3,447,829	-0.31(-4.00%)
Jun 12, 2019	7.550	7.845	7.526	7.750	4,514,614	+0.04(+0.52%)
Jun 11, 2019	7.490	7.720	7.380	7.710	8,767,117	+0.38(+5.18%)
Jun 10, 2019	7.000	7.380	6.920	7.330	4,213,778	+0.46(+6.70%)
Jun 07, 2019	6.760	6.955	6.760	6.870	2,359,900	+0.09(+1.33%)
Jun 06, 2019	6.880	6.940	6.700	6.780	1,935,015	-0.17(-2.45%)
Jun 05, 2019	7.410	7.450	6.840	6.950	3,357,580	-0.42(-5.70%)
Jun 04, 2019	7.010	7.390	7.000	7.370	3,190,678	+0.41(+5.89%)
Jun 03, 2019	6.880	7.120	6.820	6.960	2,475,250	+0.11(+1.61%)
May 31, 2019	6.640	6.980	6.624	6.850	3,534,400	+0.08(+1.18%)
May 30, 2019	6.740	6.990	6.610	6.770	3,206,581	+0.03(+0.45%)
May 29, 2019	6.950	6.980	6.680	6.740	5,894,008	-0.29(-4.13%)
May 28, 2019	7.430	7.440	6.960	7.030	3,649,849	-0.33(-4.48%)
May 24, 2019	7.570	7.660	7.270	7.360	4,051,400	-0.15(-2.00%)
May 23, 2019	7.420	7.730	7.380	7.510	5,785,915	-0.09(-1.18%)
May 22, 2019	7.120	7.780	7.100	7.600	10,675,048	+0.51(+7.19%)
May 21, 2019	6.310	7.380	6.280	7.090	10,980,641	+0.95(+15.47%)
May 20, 2019	7.090	7.090	6.050	6.140	12,213,416	-0.70(-10.23%)
May 17, 2019	6.930	6.970	6.610	6.840	7,015,200	-0.19(-2.70%)
May 16, 2019	7.050	7.150	6.835	7.030	4,187,590	+0.03(+0.43%)
May 15, 2019	7.260	7.370	6.930	7.000	5,277,994	-0.23(-3.18%)
May 14, 2019	7.050	7.310	6.870	7.230	3,057,319	+0.32(+4.63%)
May 13, 2019	7.080	7.170	6.770	6.910	5,968,110	-0.50(-6.75%)
May 10, 2019	7.290	7.780	7.290	7.410	5,029,000	+0.20(+2.77%)
May 09, 2019	7.380	7.450	7.060	7.210	8,956,598	-0.34(-4.50%)
May 08, 2019	7.840	7.840	7.420	7.550	5,663,003	-0.23(-2.96%)
May 07, 2019	7.790	8.080	7.660	7.780	4,643,808	-0.12(-1.52%)
May 06, 2019	7.460	7.980	7.320	7.900	11,470,463	-0.27(-3.30%)
May 03, 2019	8.350	8.350	7.800	8.170	9,525,800	-0.14(-1.68%)
May 02, 2019	7.640	8.510	7.610	8.310	15,394,819	+0.80(+10.65%)