Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.140	5.240	5.100	5.100	1,582,900	+0.00(+0.00%)
Nov 29, 2018	5.070	5.260	5.050	5.100	2,078,479	-0.07(-1.35%)
Nov 28, 2018	4.890	5.400	4.890	5.170	3,805,574	+0.32(+6.60%)
Nov 27, 2018	4.900	5.000	4.830	4.850	3,227,558	-0.09(-1.82%)
Nov 26, 2018	5.070	5.100	4.760	4.940	3,087,596	-0.05(-1.00%)
Nov 23, 2018	5.350	5.500	4.900	4.990	4,502,000	-0.88(-14.99%)
Nov 21, 2018		5.870	5.870	5.870	0	+1.58(+36.83%)
Nov 20, 2018	4.330	4.400	4.220	4.290	1,004,966	-0.14(-3.16%)
Nov 19, 2018	4.550	4.580	4.390	4.430	543,560	-0.15(-3.28%)
Nov 16, 2018	4.510	4.610	4.510	4.580	705,600	+0.00(+0.00%)
Nov 15, 2018	4.570	4.600	4.440	4.580	845,429	+0.01(+0.22%)
Nov 14, 2018	4.420	4.730	4.400	4.570	1,150,937	+0.15(+3.39%)
Nov 13, 2018	4.310	4.510	4.280	4.420	924,080	+0.15(+3.51%)
Nov 12, 2018	4.240	4.340	4.180	4.270	828,055	+0.07(+1.67%)
Nov 09, 2018	4.300	4.330	4.160	4.200	694,900	-0.18(-4.11%)
Nov 08, 2018	4.550	4.610	4.360	4.380	1,070,065	-0.19(-4.16%)
Nov 07, 2018	4.700	4.710	4.540	4.570	984,872	-0.10(-2.14%)
Nov 06, 2018	4.690	4.700	4.645	4.670	635,250	-0.02(-0.43%)
Nov 05, 2018	4.630	4.800	4.600	4.690	522,985	+0.02(+0.43%)
Nov 02, 2018	4.720	4.860	4.660	4.670	1,844,800	+0.02(+0.43%)
Nov 01, 2018	4.210	4.760	4.190	4.650	1,727,191	+0.48(+11.51%)
Oct 31, 2018	4.220	4.240	4.000	4.170	1,812,783	+0.07(+1.71%)
Oct 30, 2018	4.320	4.360	4.047	4.100	1,527,376	-0.20(-4.65%)
Oct 29, 2018	4.700	4.700	4.260	4.300	1,016,756	-0.37(-7.92%)
Oct 26, 2018	4.500	4.730	4.490	4.670	704,700	+0.08(+1.74%)
Oct 25, 2018	4.440	4.700	4.410	4.590	2,322,945	+0.20(+4.56%)
Oct 24, 2018	4.470	4.600	4.370	4.390	873,601	-0.13(-2.88%)
Oct 23, 2018	4.350	4.625	4.330	4.520	2,040,696	-0.13(-2.80%)
Oct 22, 2018	4.650	4.760	4.550	4.650	1,700,113	+0.18(+4.03%)
Oct 19, 2018	4.520	4.585	4.380	4.470	1,646,600	+0.06(+1.36%)
Oct 18, 2018	4.500	4.600	4.400	4.410	1,547,633	-0.16(-3.50%)
Oct 17, 2018	4.500	4.600	4.360	4.570	2,173,627	+0.10(+2.24%)
Oct 16, 2018	4.620	4.690	4.410	4.470	2,173,094	-0.13(-2.83%)
Oct 15, 2018	4.590	4.770	4.565	4.600	1,446,076	+0.01(+0.22%)
Oct 12, 2018	4.600	4.820	4.510	4.590	2,714,000	+0.25(+5.76%)
Oct 11, 2018	4.210	4.590	4.070	4.340	4,007,209	+0.03(+0.70%)
Oct 10, 2018	4.860	4.870	4.300	4.310	3,429,987	-0.55(-11.32%)
Oct 09, 2018	4.970	5.029	4.845	4.860	1,972,556	-0.11(-2.21%)
Oct 08, 2018	4.940	5.020	4.850	4.970	1,632,185	+0.03(+0.61%)
Oct 05, 2018	4.960	5.060	4.920	4.940	1,269,700	-0.02(-0.40%)
Oct 04, 2018	5.090	5.090	4.950	4.960	1,206,420	-0.15(-2.94%)
Oct 03, 2018	5.010	5.190	4.991	5.110	718,397	+0.14(+2.82%)
Oct 02, 2018	4.900	5.040	4.900	4.970	1,170,692	+0.04(+0.81%)
Oct 01, 2018	5.200	5.200	4.910	4.930	1,930,495	-0.28(-5.37%)
Sep 28, 2018	4.960	5.260	4.910	5.210	2,995,100	+0.22(+4.41%)
Sep 27, 2018	5.050	5.050	4.960	4.990	1,885,146	-0.01(-0.20%)
Sep 26, 2018	5.050	5.110	4.970	5.000	1,857,737	-0.01(-0.20%)
Sep 25, 2018	5.080	5.080	4.990	5.010	1,081,963	+0.02(+0.40%)
Sep 24, 2018	5.400	5.450	4.940	4.990	3,231,433	-0.50(-9.11%)
Sep 21, 2018	5.540	5.690	5.400	5.490	2,808,100	-0.05(-0.90%)
Sep 20, 2018	5.540	5.665	5.470	5.540	2,037,126	+0.03(+0.54%)
Sep 19, 2018	5.350	5.550	5.347	5.510	971,314	+0.13(+2.42%)
Sep 18, 2018	5.190	5.450	5.160	5.380	1,568,401	+0.12(+2.28%)
Sep 17, 2018	5.190	5.460	5.170	5.260	2,633,705	-0.09(-1.68%)
Sep 14, 2018	5.050	5.500	5.030	5.350	3,289,300	+0.20(+3.88%)
Sep 13, 2018	5.320	5.320	4.960	5.150	4,629,857	-0.11(-2.09%)
Sep 12, 2018	4.950	5.370	4.940	5.260	5,064,526	+0.31(+6.26%)
Sep 11, 2018	4.870	5.090	4.860	4.950	5,138,712	-0.04(-0.80%)
Sep 10, 2018	5.250	5.280	4.940	4.990	6,255,535	-0.25(-4.77%)
Sep 07, 2018	5.520	5.810	5.200	5.240	5,228,900	-0.35(-6.26%)
Sep 06, 2018	5.600	5.720	5.480	5.590	3,295,341	-0.02(-0.36%)
Sep 05, 2018	5.780	5.790	5.460	5.610	4,608,654	-0.22(-3.77%)