Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.090	1.175	1.070	1.080	714,007	-0.03(-2.70%)
Apr 28, 2022	1.050	1.135	1.030	1.110	491,419	+0.05(+4.72%)
Apr 27, 2022	0.9900	1.080	0.9901	1.060	752,139	+0.07(+6.96%)
Apr 26, 2022	1.030	1.060	0.9906	0.9910	562,015	-0.04(-3.79%)
Apr 25, 2022	0.9700	1.050	0.9700	1.030	493,106	+0.04(+4.04%)
Apr 22, 2022	1.010	1.080	0.9850	0.9900	720,805	-0.03(-2.94%)
Apr 21, 2022	1.010	1.050	1.010	1.020	670,649	-0.01(-0.97%)
Apr 20, 2022	1.100	1.100	1.010	1.030	877,770	-0.02(-1.90%)
Apr 19, 2022	1.030	1.080	0.9902	1.050	765,666	-0.01(-0.94%)
Apr 18, 2022	1.110	1.150	1.026	1.060	1,020,468	-0.04(-3.64%)
Apr 14, 2022	1.190	1.190	1.090	1.100	1,114,324	-0.08(-6.78%)
Apr 13, 2022	1.150	1.200	1.140	1.180	648,520	+0.03(+2.61%)
Apr 12, 2022	1.130	1.200	1.125	1.150	963,568	+0.02(+1.77%)
Apr 11, 2022	1.200	1.200	1.130	1.130	1,015,846	-0.13(-10.32%)
Apr 08, 2022	1.200	1.270	1.190	1.260	657,736	+0.07(+5.88%)
Apr 07, 2022	1.190	1.235	1.180	1.190	801,776	-0.02(-1.65%)
Apr 06, 2022	1.220	1.260	1.180	1.210	736,884	-0.03(-2.42%)
Apr 05, 2022	1.290	1.290	1.230	1.240	469,474	-0.03(-2.36%)
Apr 04, 2022	1.270	1.290	1.245	1.270	585,264	+0.03(+2.42%)
Apr 01, 2022	1.240	1.280	1.220	1.240	828,256	+0.06(+5.08%)
Mar 31, 2022	1.170	1.200	1.160	1.180	1,083,150	+0.01(+0.85%)
Mar 30, 2022	1.170	1.240	1.160	1.170	568,910	-0.03(-2.50%)
Mar 29, 2022	1.110	1.240	1.110	1.200	882,747	+0.09(+8.11%)
Mar 28, 2022	1.190	1.240	1.070	1.110	1,077,717	-0.11(-9.02%)
Mar 25, 2022	1.250	1.250	1.200	1.220	723,084	-0.04(-3.17%)
Mar 24, 2022	1.170	1.260	1.170	1.260	596,575	+0.07(+5.88%)
Mar 23, 2022	1.230	1.278	1.167	1.190	1,430,918	-0.11(-8.46%)
Mar 22, 2022	1.090	1.340	1.080	1.300	4,314,573	+0.25(+23.81%)
Mar 21, 2022	1.020	1.080	0.9567	1.050	2,300,112	+0.03(+2.94%)
Mar 18, 2022	0.9300	1.090	0.9200	1.020	2,889,710	+0.04(+4.08%)
Mar 17, 2022	0.9400	0.9800	0.9100	0.9800	1,152,044	+0.04(+4.26%)
Mar 16, 2022	0.7980	0.9600	0.7906	0.9400	2,270,862	+0.19(+26.04%)
Mar 15, 2022	0.6300	0.7635	0.6300	0.7458	2,182,907	+0.12(+18.36%)
Mar 14, 2022	0.7000	0.7200	0.6300	0.6301	1,555,483	-0.09(-12.49%)
Mar 11, 2022	0.7100	0.7278	0.6486	0.7200	1,865,468	+0.01(+1.41%)
Mar 10, 2022	0.7446	0.7591	0.7050	0.7100	1,196,319	-0.04(-5.75%)
Mar 09, 2022	0.8000	0.8000	0.7500	0.7533	810,409	-0.01(-0.76%)
Mar 08, 2022	0.7300	0.7989	0.7300	0.7591	1,010,386	-0.01(-1.42%)
Mar 07, 2022	0.7500	0.7999	0.7445	0.7700	963,396	+0.02(+2.12%)
Mar 04, 2022	0.8141	0.8233	0.7500	0.7540	974,802	-0.07(-8.02%)
Mar 03, 2022	0.8700	0.8700	0.7928	0.8197	881,940	-0.04(-4.97%)
Mar 02, 2022	0.8500	0.8700	0.8000	0.8626	878,446	+0.07(+9.20%)
Mar 01, 2022	0.8200	0.8200	0.7705	0.7899	1,064,691	-0.03(-4.02%)
Feb 28, 2022	0.8400	0.8500	0.8157	0.8230	589,496	-0.02(-1.79%)
Feb 25, 2022	0.8300	0.8485	0.8109	0.8380	286,155	+0.02(+2.50%)
Feb 24, 2022	0.7800	0.8200	0.7500	0.8176	1,396,517	-0.01(-1.49%)
Feb 23, 2022	0.8700	0.9000	0.8300	0.8300	1,006,144	-0.04(-5.12%)
Feb 22, 2022	0.9200	0.9200	0.8604	0.8748	744,704	-0.04(-3.87%)
Feb 18, 2022				0.9100	0	-0.06(-6.10%)
Feb 17, 2022	0.9999	1.000	0.9508	0.9691	453,687	-0.02(-2.10%)
Feb 16, 2022	1.000	1.000	0.9702	0.9899	398,749	-0.00(-0.02%)
Feb 15, 2022	0.9600	1.010	0.9464	0.9901	525,333	+0.05(+5.34%)
Feb 14, 2022	0.9680	0.9874	0.9300	0.9399	774,989	-0.05(-5.08%)
Feb 11, 2022	1.000	1.030	0.9700	0.9902	609,454	-0.01(-0.98%)
Feb 10, 2022	0.9700	1.030	0.9600	1.000	635,111	+0.02(+2.05%)
Feb 09, 2022	0.9500	1.020	0.9401	0.9799	476,721	+0.01(+1.16%)
Feb 08, 2022	0.9500	0.9812	0.9401	0.9687	1,654,925	+0.02(+2.29%)
Feb 07, 2022	0.9800	0.9800	0.9401	0.9470	503,997	-0.01(-1.25%)
Feb 04, 2022	0.9337	0.9591	0.9048	0.9590	709,306	+0.04(+4.01%)
Feb 03, 2022	0.9500			0.9220	645,677	-0.03(-2.95%)
Feb 02, 2022	0.9556	0.9700	0.9204	0.9500	601,357	+0.00(+0.31%)