Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	0.9861	1.010	0.9501	0.9691	1,141,429	-0.05(-4.99%)
Dec 30, 2021	0.9300	1.020	0.9200	1.020	1,364,079	+0.07(+7.37%)
Dec 29, 2021	0.9300	0.9945	0.9200	0.9500	1,199,277	+0.00(+0.38%)
Dec 28, 2021	0.9864	1.000	0.9300	0.9464	1,179,669	-0.05(-4.69%)
Dec 27, 2021	1.020	1.050	0.9784	0.9930	1,520,987	-0.02(-1.68%)
Dec 23, 2021	0.9500	1.030	0.9500	1.010	1,255,148	+0.07(+7.45%)
Dec 22, 2021	0.9901	0.9901	0.9202	0.9400	1,011,598	-0.03(-2.72%)
Dec 21, 2021	0.9100	0.9800	0.9050	0.9663	1,637,213	+0.08(+8.57%)
Dec 20, 2021	0.8530	0.9099	0.8530	0.8900	897,791	-0.01(-0.85%)
Dec 17, 2021	0.8700	0.9043	0.8106	0.8976	9,768,596	-0.00(-0.49%)
Dec 16, 2021	0.9299	0.9299	0.8994	0.9020	3,116,628	+0.01(+1.66%)
Dec 15, 2021	1.040	1.070	0.8873	0.8873	4,792,272	-0.16(-15.50%)
Dec 14, 2021	1.100	1.110	1.050	1.050	2,972,334	-0.06(-5.41%)
Dec 13, 2021	1.250	1.260	1.100	1.110	6,725,836	-0.29(-20.71%)
Dec 10, 2021	1.360	1.430	1.360	1.400	741,238	+0.04(+2.94%)
Dec 09, 2021	1.370	1.430	1.360	1.360	553,532	-0.04(-2.86%)
Dec 08, 2021	1.400	1.400	1.340	1.400	1,085,499	+0.02(+1.45%)
Dec 07, 2021	1.310	1.400	1.310	1.380	723,929	+0.06(+4.55%)
Dec 06, 2021	1.220	1.320	1.210	1.320	1,147,330	+0.08(+6.45%)
Dec 03, 2021	1.280	1.320	1.210	1.240	2,085,113	-0.06(-4.62%)
Dec 02, 2021	1.340	1.370	1.290	1.300	2,183,933	-0.04(-2.99%)
Dec 01, 2021	1.410	1.430	1.320	1.340	1,543,648	-0.06(-4.29%)
Nov 30, 2021	1.400	1.440	1.320	1.400	2,118,323	-0.02(-1.41%)
Nov 29, 2021	1.460	1.480	1.380	1.420	1,958,862	-0.04(-2.74%)
Nov 26, 2021	1.480	1.500	1.400	1.460	1,130,479	-0.05(-3.31%)
Nov 24, 2021	1.510	1.530	1.480	1.510	616,686	+0.02(+1.34%)
Nov 23, 2021	1.560	1.580	1.480	1.490	1,133,459	-0.07(-4.49%)
Nov 22, 2021	1.520	1.580	1.480	1.560	1,897,291	+0.04(+2.63%)
Nov 19, 2021	1.580	1.600	1.515	1.520	1,487,869	-0.06(-3.80%)
Nov 18, 2021	1.680	1.710	1.580	1.580	1,833,552	-0.12(-7.06%)
Nov 17, 2021	1.730	1.738	1.680	1.700	630,056	-0.04(-2.30%)
Nov 16, 2021	1.710	1.750	1.680	1.740	926,468	+0.03(+1.75%)
Nov 15, 2021	1.720	1.770	1.665	1.710	1,055,800	-0.02(-1.16%)
Nov 12, 2021	1.720	1.770	1.705	1.730	389,267	-0.01(-0.57%)
Nov 11, 2021	1.700	1.760	1.700	1.740	424,135	+0.04(+2.35%)
Nov 10, 2021	1.690			1.700	1,378,106	+0.00(+0.00%)
Nov 09, 2021	1.680	1.750	1.650	1.700	1,152,580	+0.01(+0.59%)
Nov 08, 2021	1.660	1.720	1.610	1.690	949,457	+0.03(+1.81%)
Nov 05, 2021	1.680	1.712	1.625	1.660	2,968,199	-0.03(-1.78%)
Nov 04, 2021	1.760	1.800	1.650	1.690	2,038,184	-0.08(-4.52%)
Nov 03, 2021	1.690	1.810	1.690	1.770	1,531,465	+0.07(+4.12%)
Nov 02, 2021	1.690	1.700	1.630	1.700	1,279,787	-0.02(-1.16%)
Nov 01, 2021	1.660	1.780	1.760	1.720	737,124	+0.05(+2.99%)
Oct 29, 2021	1.740	1.760	1.660	1.670	1,231,452	-0.02(-1.18%)
Oct 28, 2021	1.700	1.770	1.680	1.690	1,093,864	-0.05(-2.87%)
Oct 27, 2021	1.770	1.910	1.720	1.740	3,273,191	-0.03(-1.69%)
Oct 26, 2021	1.870			1.770	1,262,852	-0.09(-4.84%)
Oct 25, 2021	1.840	1.970	1.840	1.860	1,517,631	+0.02(+1.09%)
Oct 22, 2021	1.850	1.900	1.820	1.840	1,857,017	-0.01(-0.54%)
Oct 21, 2021	1.730	1.895	1.730	1.850	2,468,264	+0.12(+6.94%)
Oct 20, 2021	1.700	1.750	1.680	1.730	1,697,283	+0.06(+3.59%)
Oct 19, 2021	1.600	1.690	1.600	1.670	1,369,086	+0.07(+4.37%)
Oct 18, 2021	1.540	1.610	1.535	1.600	625,192	+0.04(+2.56%)
Oct 15, 2021	1.620	1.620	1.560	1.560	643,878	-0.03(-1.89%)
Oct 14, 2021	1.560	1.615	1.540	1.590	683,323	+0.02(+1.27%)
Oct 13, 2021	1.570	1.600	1.520	1.570	1,076,163	+0.00(+0.00%)
Oct 12, 2021	1.650	1.670	1.550	1.570	736,406	-0.08(-4.85%)
Oct 11, 2021	1.650	1.690	1.620	1.650	580,805	+0.02(+1.23%)
Oct 08, 2021	1.580	1.660	1.580	1.630	547,272	+0.04(+2.52%)
Oct 07, 2021	1.430	1.620	1.430	1.590	1,366,701	+0.17(+11.97%)
Oct 06, 2021	1.430	1.470	1.405	1.420	1,189,787	-0.05(-3.40%)
Oct 05, 2021	1.430	1.480	1.430	1.470	777,131	+0.04(+2.80%)
Oct 04, 2021	1.470	1.480	1.420	1.430	618,968	-0.06(-4.03%)