Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	4.390	4.520	4.200	4.290	2,394,200	-0.09(-2.05%)
Dec 28, 2018	4.600	4.740	4.360	4.380	3,672,800	-0.22(-4.78%)
Dec 27, 2018	4.700	4.860	4.352	4.600	3,803,747	-0.08(-1.71%)
Dec 26, 2018	4.770	4.870	4.630	4.680	2,951,792	+0.01(+0.21%)
Dec 24, 2018	4.600	4.830	4.580	4.670	1,477,800	+0.05(+1.08%)
Dec 21, 2018	5.050	5.080	4.540	4.620	3,052,100	-0.41(-8.15%)
Dec 20, 2018	5.120	5.300	4.990	5.030	2,957,069	-0.05(-0.98%)
Dec 19, 2018	5.380	5.460	5.050	5.080	2,266,469	-0.30(-5.58%)
Dec 18, 2018	5.610	5.670	5.280	5.380	2,265,826	-0.14(-2.54%)
Dec 17, 2018	5.810	5.840	5.510	5.520	2,710,509	-0.28(-4.83%)
Dec 14, 2018	6.210	6.240	5.680	5.800	6,018,300	-0.52(-8.23%)
Dec 13, 2018	6.300	7.050	5.860	6.320	24,193,520	+1.06(+20.15%)
Dec 12, 2018	5.170	5.430	5.170	5.260	1,921,146	+0.16(+3.14%)
Dec 11, 2018	5.190	5.280	5.070	5.100	2,313,942	+0.01(+0.20%)
Dec 10, 2018	5.000	5.240	4.960	5.090	2,827,013	+0.13(+2.62%)
Dec 07, 2018	4.970	5.270	4.800	4.960	2,050,800	-0.05(-1.00%)
Dec 06, 2018	4.700	5.070	4.700	5.010	2,170,417	+0.11(+2.24%)
Dec 04, 2018	5.160	5.160	4.900	4.900	2,879,100	-0.24(-4.67%)
Dec 03, 2018	5.360	5.390	5.130	5.140	1,915,708	+0.04(+0.78%)
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%)