Qudian Inc ADR (NY: QD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.100	1.150	1.100	1.130	1,052,113	-0.01(-0.88%)
Jul 28, 2022	1.130	1.170	1.100	1.140	1,816,354	-0.03(-2.56%)
Jul 27, 2022	1.200	1.200	1.099	1.170	2,218,207	+0.02(+1.74%)
Jul 26, 2022	1.170	1.235	1.140	1.150	3,997,262	-0.13(-10.16%)
Jul 25, 2022	1.210	1.340	1.195	1.280	4,757,955	+0.12(+10.34%)
Jul 22, 2022	1.290	1.290	1.150	1.160	5,382,476	-0.21(-15.33%)
Jul 21, 2022	1.460	1.461	1.310	1.370	5,498,758	-0.13(-8.67%)
Jul 20, 2022	1.520	1.670	1.430	1.500	6,129,308	-0.14(-8.54%)
Jul 19, 2022	1.640	1.725	1.310	1.640	19,967,122	-0.03(-1.80%)
Jul 18, 2022	1.920	2.180	1.640	1.670	114,218,296	+0.48(+40.34%)
Jul 15, 2022	1.090	1.220	1.060	1.190	1,533,740	+0.11(+10.19%)
Jul 14, 2022	1.140	1.160	1.080	1.080	723,080	-0.10(-8.47%)
Jul 13, 2022	1.100	1.200	1.090	1.180	898,412	+0.08(+7.27%)
Jul 12, 2022	1.090	1.140	1.090	1.100	343,907	-0.01(-0.90%)
Jul 11, 2022	1.140	1.150	1.110	1.110	587,259	-0.05(-4.31%)
Jul 08, 2022	1.190	1.190	1.150	1.160	528,347	-0.03(-2.52%)
Jul 07, 2022	1.220	1.250	1.160	1.190	608,017	-0.04(-3.25%)
Jul 06, 2022	1.170	1.250	1.150	1.230	1,312,361	-0.01(-0.81%)
Jul 05, 2022	1.280	1.280	1.180	1.240	2,432,713	-0.01(-0.80%)
Jul 01, 2022	1.080	1.260	1.080	1.250	3,842,021	+0.15(+13.64%)
Jun 30, 2022	1.030	1.140	1.030	1.100	1,141,376	+0.07(+6.80%)
Jun 29, 2022	1.000	1.090	1.000	1.030	508,110	-0.01(-0.96%)
Jun 28, 2022	1.140	1.160	1.040	1.040	659,015	-0.09(-7.96%)
Jun 27, 2022	1.100	1.150	1.100	1.130	720,585	+0.03(+2.73%)
Jun 24, 2022	1.090	1.115	1.080	1.100	673,065	+0.01(+0.92%)
Jun 23, 2022	1.120	1.159	1.060	1.090	1,221,276	-0.01(-0.91%)
Jun 22, 2022	1.080	1.158	1.060	1.100	1,102,274	-0.03(-2.65%)
Jun 21, 2022	1.050	1.130	1.030	1.130	2,597,733	+0.12(+11.88%)
Jun 17, 2022	0.9800	1.050	0.9800	1.010	3,142,737	+0.05(+5.70%)
Jun 16, 2022	1.050	1.120	0.9500	0.9555	1,734,093	-0.16(-14.69%)
Jun 15, 2022	1.070	1.170	0.9748	1.120	5,320,253	+0.13(+13.13%)
Jun 14, 2022	0.9510	1.240	0.8900	0.9900	25,213,980	+0.27(+37.48%)
Jun 13, 2022	0.7803	0.8406	0.7186	0.7201	914,374	-0.09(-11.16%)
Jun 10, 2022	0.8000	0.8298	0.8000	0.8106	261,086	-0.01(-0.65%)
Jun 09, 2022	0.8800	0.8800	0.8120	0.8159	624,687	-0.06(-6.75%)
Jun 08, 2022	0.8386	0.9000	0.8100	0.8750	830,615	+0.05(+6.69%)
Jun 07, 2022	0.7800	0.8550	0.7800	0.8201	273,932	+0.01(+1.10%)
Jun 06, 2022	0.8656	0.8800	0.8100	0.8112	380,539	-0.02(-1.87%)
Jun 03, 2022	0.8002	0.8343	0.8000	0.8267	291,610	+0.02(+2.14%)
Jun 02, 2022	0.8200	0.8740	0.8000	0.8094	435,687	-0.01(-1.29%)
Jun 01, 2022	0.8300	0.8789	0.8079	0.8200	500,953	-0.03(-3.11%)
May 31, 2022	0.7200	0.9500	0.7200	0.8463	5,646,293	+0.12(+15.92%)
May 27, 2022	0.7894	0.7894	0.7115	0.7301	690,743	-0.04(-5.18%)
May 26, 2022	0.7200	0.7943	0.7100	0.7700	809,944	+0.03(+4.22%)
May 25, 2022	0.7300	0.7539	0.7250	0.7388	441,944	-0.00(-0.14%)
May 24, 2022	0.7880	0.7880	0.7200	0.7398	614,192	-0.02(-2.80%)
May 23, 2022	0.8026	0.8196	0.7600	0.7611	409,693	-0.03(-3.71%)
May 20, 2022	0.7900	0.8200	0.7715	0.7904	639,887	+0.00(+0.47%)
May 19, 2022	0.7800	0.8100	0.7500	0.7867	546,172	-0.01(-1.66%)
May 18, 2022	0.7601	0.8395	0.7601	0.8000	532,466	-0.01(-1.23%)
May 17, 2022	0.7500	0.8491	0.7500	0.8100	633,394	+0.06(+7.93%)
May 16, 2022	0.7600	0.7897	0.7400	0.7505	603,908	-0.01(-1.25%)
May 13, 2022	0.8000	0.8280	0.7600	0.7600	1,683,391	-0.03(-4.21%)
May 12, 2022	0.8100	0.8296	0.7600	0.7934	907,056	-0.02(-2.94%)
May 11, 2022	0.8800	0.9064	0.8100	0.8174	533,461	-0.06(-7.33%)
May 10, 2022	0.9005	0.9499	0.8701	0.8821	552,723	-0.01(-1.52%)
May 09, 2022	0.9735	0.9900	0.8870	0.8957	1,396,625	-0.09(-9.53%)
May 06, 2022	1.010	1.050	0.9900	0.9901	578,517	-0.05(-4.80%)
May 05, 2022	1.070	1.100	1.035	1.040	411,251	-0.09(-7.96%)
May 04, 2022	1.060	1.140	1.045	1.130	468,408	+0.07(+6.60%)
May 03, 2022	1.120	1.120	1.030	1.060	559,385	-0.02(-1.85%)