Qudian Inc. American Depositary Shares each representing one Class A Ordinary Shareのデータ

Qudian Inc. American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 Qudian Inc. American Depositary Shares each representing one Class A Ordinary Share
ティッカー QD
国 China
上場年 2017.0
セクター Finance

Qudian Inc. American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.82 3.43 3.82 3.66 11595900.0 3.66
2021-02-12 3.72 3.06 3.15 3.64 13424200.0 3.64
2021-02-11 3.26 3.03 3.26 3.15 5766400.0 3.15
2021-02-10 3.23 2.92 3.09 3.22 8559500.0 3.22
2021-02-09 3.25 2.9 3.21 3.02 10289500.0 3.02
2021-02-08 3.29 3.0 3.14 3.2 13340000.0 3.2
2021-02-05 3.05 2.67 2.72 3.0 12785400.0 3.0
2021-02-04 2.76 2.51 2.67 2.68 9004900.0 2.68
2021-02-03 2.68 2.25 2.3 2.64 12670900.0 2.64
2021-02-02 2.37 2.2 2.28 2.23 5155200.0 2.23
2021-02-01 2.25 2.04 2.04 2.24 6128000.0 2.24
2021-01-29 2.2 1.93 2.1 2.01 7114800.0 2.01
2021-01-28 2.2 2.07 2.17 2.09 4156000.0 2.09
2021-01-27 2.28 2.0 2.05 2.17 7569300.0 2.17
2021-01-26 2.24 2.05 2.12 2.15 4807100.0 2.15
2021-01-25 2.44 2.05 2.14 2.11 12964500.0 2.11
2021-01-22 2.35 2.09 2.1 2.12 9650400.0 2.12
2021-01-21 2.21 1.95 2.13 2.21 9013700.0 2.21
2021-01-20 2.14 1.82 1.86 2.12 8399500.0 2.12
2021-01-19 1.88 1.76 1.84 1.85 5099500.0 1.85
2021-01-15 1.95 1.8 1.93 1.81 5659000.0 1.81
2021-01-14 1.93 1.78 1.82 1.89 6166600.0 1.89
2021-01-13 2.04 1.71 1.86 1.83 11876700.0 1.83
2021-01-12 1.94 1.56 1.6 1.91 11836600.0 1.91
2021-01-11 1.66 1.54 1.65 1.6 7368100.0 1.6
2021-01-08 1.68 1.32 1.35 1.62 17882700.0 1.62
2021-01-07 1.34 1.25 1.33 1.31 6433000.0 1.31
2021-01-06 1.35 1.29 1.35 1.3 6018600.0 1.3
2021-01-05 1.4 1.34 1.4 1.37 3151400.0 1.37
2021-01-04 1.4 1.32 1.4 1.38 4623600.0 1.38
2020-12-31 1.4 1.28 1.4 1.38 5195100.0 1.38
2020-12-30 1.4 1.19 1.19 1.39 12746000.0 1.39
2020-12-29 1.23 1.18 1.21 1.18 2815700.0 1.18
2020-12-28 1.25 1.19 1.24 1.19 3929900.0 1.19
2020-12-24 1.24 1.17 1.23 1.23 3448800.0 1.23
2020-12-23 1.25 1.21 1.22 1.24 4988800.0 1.24
2020-12-22 1.26 1.21 1.25 1.23 3104200.0 1.23
2020-12-21 1.26 1.23 1.24 1.23 3088000.0 1.23
2020-12-18 1.28 1.24 1.25 1.27 3810200.0 1.27
2020-12-17 1.31 1.25 1.3 1.25 3663900.0 1.25
2020-12-16 1.32 1.26 1.28 1.29 2762700.0 1.29
2020-12-15 1.32 1.23 1.28 1.27 4852200.0 1.27
2020-12-14 1.38 1.25 1.38 1.25 9548000.0 1.25
2020-12-11 1.4 1.33 1.4 1.33 4670400.0 1.33
2020-12-10 1.4 1.31 1.33 1.4 4363000.0 1.4
2020-12-09 1.39 1.3 1.38 1.31 3531100.0 1.31
2020-12-08 1.4 1.35 1.39 1.35 2089500.0 1.35
2020-12-07 1.4 1.37 1.4 1.38 3170000.0 1.38
2020-12-04 1.4 1.35 1.36 1.38 3421100.0 1.38
2020-12-03 1.4 1.35 1.39 1.35 3684800.0 1.35
2020-12-02 1.4 1.33 1.36 1.4 4118400.0 1.4
2020-12-01 1.37 1.33 1.34 1.35 2782400.0 1.35
2020-11-30 1.43 1.29 1.43 1.29 6227100.0 1.29
2020-11-27 1.46 1.43 1.45 1.44 1465300.0 1.44
2020-11-25 1.49 1.38 1.49 1.44 4820100.0 1.44
2020-11-24 1.49 1.43 1.48 1.44 4334700.0 1.44
2020-11-23 1.52 1.43 1.52 1.49 3346800.0 1.49
2020-11-20 1.52 1.43 1.5 1.5 3200400.0 1.5
2020-11-19 1.5 1.46 1.49 1.48 2000100.0 1.48
2020-11-18 1.58 1.47 1.58 1.49 3306500.0 1.49
2020-11-17 1.58 1.47 1.52 1.52 3501000.0 1.52
2020-11-16 1.6 1.48 1.56 1.54 3223500.0 1.54
2020-11-13 1.55 1.43 1.43 1.55 3745500.0 1.55
2020-11-12 1.48 1.4 1.45 1.41 3616500.0 1.41
2020-11-11 1.55 1.44 1.49 1.46 2804200.0 1.46
2020-11-10 1.51 1.4 1.5 1.48 2057100.0 1.48
2020-11-09 1.51 1.4 1.41 1.5 3075100.0 1.5
2020-11-06 1.44 1.39 1.42 1.4 2481500.0 1.4
2020-11-05 1.47 1.34 1.34 1.42 2709300.0 1.42
2020-11-04 1.38 1.33 1.33 1.35 2013600.0 1.35
2020-11-03 1.37 1.32 1.37 1.35 1905100.0 1.35
2020-11-02 1.38 1.33 1.36 1.33 1956600.0 1.33
2020-10-30 1.39 1.31 1.38 1.34 1662800.0 1.34
2020-10-29 1.43 1.35 1.37 1.36 1265000.0 1.36
2020-10-28 1.38 1.32 1.35 1.35 1343000.0 1.35
2020-10-27 1.43 1.38 1.39 1.38 1251000.0 1.38
2020-10-26 1.52 1.38 1.52 1.4 2293700.0 1.4
2020-10-23 1.57 1.41 1.47 1.53 3490300.0 1.53
2020-10-22 1.51 1.35 1.42 1.48 3001500.0 1.48
2020-10-21 1.48 1.37 1.45 1.42 3714800.0 1.42
2020-10-20 1.58 1.33 1.33 1.46 10596700.0 1.46
2020-10-19 1.38 1.3 1.3 1.32 2246400.0 1.32
2020-10-16 1.31 1.27 1.3 1.29 1189100.0 1.29
2020-10-15 1.31 1.25 1.29 1.26 1598200.0 1.26
2020-10-14 1.35 1.3 1.35 1.3 1584600.0 1.3
2020-10-13 1.36 1.3 1.33 1.33 1652300.0 1.33
2020-10-12 1.43 1.34 1.41 1.34 1362400.0 1.34
2020-10-09 1.41 1.34 1.37 1.4 1573500.0 1.4
2020-10-08 1.41 1.34 1.4 1.34 1878700.0 1.34
2020-10-07 1.39 1.32 1.39 1.37 1834900.0 1.37
2020-10-06 1.43 1.28 1.31 1.33 4220500.0 1.33
2020-10-05 1.33 1.25 1.31 1.3 1471000.0 1.3
2020-10-02 1.32 1.21 1.21 1.31 1693000.0 1.31
2020-10-01 1.28 1.22 1.28 1.24 1286000.0 1.24
2020-09-30 1.3 1.22 1.25 1.24 1413300.0 1.24
2020-09-29 1.25 1.22 1.24 1.24 1350900.0 1.24
2020-09-28 1.34 1.24 1.34 1.24 1566700.0 1.24
2020-09-25 1.35 1.26 1.31 1.27 1031000.0 1.27
2020-09-24 1.34 1.24 1.26 1.32 1767200.0 1.32
2020-09-23 1.36 1.25 1.35 1.25 2574400.0 1.25
2020-09-22 1.41 1.33 1.41 1.34 1728100.0 1.34
2020-09-21 1.42 1.31 1.36 1.4 1850100.0 1.4
2020-09-18 1.44 1.36 1.41 1.39 1803400.0 1.39
2020-09-17 1.48 1.39 1.42 1.4 1677400.0 1.4
2020-09-16 1.62 1.44 1.59 1.45 3894000.0 1.45
2020-09-15 1.61 1.5 1.57 1.57 1937000.0 1.57
2020-09-14 1.58 1.43 1.51 1.57 2785700.0 1.57
2020-09-11 1.48 1.33 1.33 1.48 4091400.0 1.48
2020-09-10 1.35 1.25 1.31 1.32 5600700.0 1.32
2020-09-09 1.5 1.32 1.49 1.32 3949500.0 1.32
2020-09-08 1.51 1.41 1.5 1.46 3248500.0 1.46
2020-09-04 1.55 1.46 1.54 1.55 2300500.0 1.55
2020-09-03 1.55 1.47 1.47 1.53 2382600.0 1.53
2020-09-02 1.56 1.48 1.54 1.51 2065600.0 1.51
2020-09-01 1.57 1.5 1.55 1.53 3193800.0 1.53
2020-08-31 1.66 1.55 1.65 1.59 3179700.0 1.59
2020-08-28 1.72 1.62 1.67 1.67 1930700.0 1.67
2020-08-27 1.69 1.61 1.65 1.67 1901500.0 1.67
2020-08-26 1.7 1.62 1.68 1.62 2084600.0 1.62
2020-08-25 1.75 1.64 1.71 1.65 2251900.0 1.65
2020-08-24 1.73 1.66 1.7 1.72 1491900.0 1.72
2020-08-21 1.75 1.63 1.69 1.69 1855500.0 1.69
2020-08-20 1.72 1.58 1.6 1.67 2895600.0 1.67
2020-08-19 1.7 1.6 1.65 1.61 2834400.0 1.61
2020-08-18 1.78 1.62 1.73 1.63 2281700.0 1.63
2020-08-17 1.89 1.7 1.88 1.71 2704400.0 1.71
2020-08-14 1.84 1.72 1.72 1.82 2312900.0 1.82
2020-08-13 1.82 1.7 1.72 1.8 2008700.0 1.8
2020-08-12 1.85 1.67 1.85 1.7 3062100.0 1.7
2020-08-11 1.86 1.65 1.71 1.77 5416000.0 1.77
2020-08-10 1.71 1.62 1.65 1.7 4684100.0 1.7
2020-08-07 1.69 1.59 1.6 1.67 2312200.0 1.67
2020-08-06 1.69 1.58 1.68 1.62 4431600.0 1.62
2020-08-05 1.71 1.64 1.7 1.69 1894500.0 1.69
2020-08-04 1.72 1.67 1.67 1.7 2105400.0 1.7
2020-08-03 1.7 1.6 1.7 1.67 2018500.0 1.67
2020-07-31 1.71 1.62 1.67 1.62 3422600.0 1.62
2020-07-30 1.7 1.65 1.67 1.67 1819300.0 1.67
2020-07-29 1.73 1.69 1.69 1.7 1549700.0 1.7
2020-07-28 1.79 1.68 1.71 1.68 2156800.0 1.68
2020-07-27 1.78 1.7 1.7 1.7 2374700.0 1.7
2020-07-24 1.79 1.65 1.76 1.66 5066200.0 1.66
2020-07-23 1.98 1.8 1.98 1.82 6003300.0 1.82
2020-07-22 2.15 1.94 2.15 1.95 5699300.0 1.95
2020-07-21 2.2 1.97 2.01 2.16 5510200.0 2.16
2020-07-20 2.19 1.96 2.05 1.98 4685000.0 1.98
2020-07-17 2.19 2.0 2.09 2.04 4078000.0 2.04
2020-07-16 2.13 1.92 2.0 2.01 5245600.0 2.01
2020-07-15 2.09 1.94 2.07 2.04 4970000.0 2.04
2020-07-14 2.13 1.92 2.09 2.04 6428300.0 2.04
2020-07-13 2.47 2.12 2.45 2.14 7473800.0 2.14
2020-07-10 2.44 2.28 2.43 2.38 6035000.0 2.38
2020-07-09 3.07 2.37 2.78 2.44 22105000.0 2.44
2020-07-08 2.9 2.0 2.08 2.62 46382600.0 2.62
2020-07-07 2.18 1.9 2.08 1.92 8466500.0 1.92
2020-07-06 2.29 1.77 1.78 2.23 12551100.0 2.23
2020-07-02 1.76 1.68 1.69 1.72 2379000.0 1.72
2020-07-01 1.75 1.62 1.71 1.63 2795900.0 1.63
2020-06-30 1.77 1.66 1.67 1.7 2928200.0 1.7
2020-06-29 1.76 1.66 1.74 1.69 2483300.0 1.69
2020-06-26 1.87 1.73 1.75 1.74 2579200.0 1.74
2020-06-25 1.96 1.77 1.78 1.8 3049700.0 1.8
2020-06-24 2.0 1.75 1.87 1.77 6557100.0 1.77
2020-06-23 2.08 1.79 1.8 1.89 13974700.0 1.89
2020-06-22 1.79 1.68 1.71 1.78 3762200.0 1.78
2020-06-19 1.78 1.69 1.72 1.73 9164500.0 1.73
2020-06-18 1.79 1.66 1.72 1.67 3618800.0 1.67
2020-06-17 1.75 1.6 1.65 1.72 3896500.0 1.72
2020-06-16 1.69 1.56 1.65 1.64 3272000.0 1.64
2020-06-15 1.66 1.49 1.5 1.63 3939800.0 1.63
2020-06-12 1.64 1.51 1.63 1.52 4910600.0 1.52
2020-06-11 1.78 1.54 1.6 1.55 5636700.0 1.55
2020-06-10 1.85 1.54 1.68 1.67 11809200.0 1.67
2020-06-09 1.76 1.61 1.74 1.64 5686700.0 1.64
2020-06-08 1.82 1.56 1.61 1.77 10872200.0 1.77
2020-06-05 1.63 1.53 1.58 1.54 5221100.0 1.54
2020-06-04 1.55 1.45 1.5 1.52 5847000.0 1.52
2020-06-03 1.68 1.48 1.68 1.55 8932900.0 1.55
2020-06-02 1.5 1.4 1.5 1.47 4000300.0 1.47
2020-06-01 1.5 1.43 1.5 1.47 3431700.0 1.47
2020-05-29 1.53 1.45 1.49 1.5 2594200.0 1.5
2020-05-28 1.59 1.44 1.59 1.48 5011500.0 1.48
2020-05-27 1.75 1.58 1.7 1.59 4071400.0 1.59
2020-05-26 1.73 1.4 1.46 1.69 6412700.0 1.69
2020-05-22 1.6 1.48 1.56 1.5 3319600.0 1.5
2020-05-21 1.68 1.53 1.68 1.55 3815300.0 1.55
2020-05-20 1.76 1.6 1.72 1.64 4436500.0 1.64
2020-05-19 1.82 1.68 1.82 1.7 1889000.0 1.7
2020-05-18 1.85 1.67 1.68 1.83 3865300.0 1.83
2020-05-15 1.72 1.58 1.59 1.65 2237200.0 1.65
2020-05-14 1.68 1.5 1.55 1.64 3367300.0 1.64
2020-05-13 1.7 1.56 1.69 1.59 1934800.0 1.59
2020-05-12 1.78 1.67 1.74 1.69 1647400.0 1.69
2020-05-11 1.85 1.62 1.8 1.78 3637700.0 1.78
2020-05-08 1.77 1.55 1.56 1.75 4364700.0 1.75
2020-05-07 1.55 1.49 1.49 1.53 1624000.0 1.53
2020-05-06 1.53 1.46 1.49 1.48 1277200.0 1.48
2020-05-05 1.62 1.48 1.57 1.48 2333200.0 1.48
2020-05-04 1.65 1.5 1.56 1.52 2577400.0 1.52
2020-05-01 1.7 1.57 1.7 1.6 2311400.0 1.6
2020-04-30 1.82 1.65 1.82 1.73 2202600.0 1.73
2020-04-29 1.85 1.69 1.7 1.79 2491200.0 1.79
2020-04-28 1.75 1.63 1.73 1.65 2523100.0 1.65
2020-04-27 1.73 1.6 1.66 1.72 2430500.0 1.72
2020-04-24 1.69 1.55 1.68 1.62 1724400.0 1.62
2020-04-23 1.73 1.57 1.61 1.62 2983100.0 1.62
2020-04-22 1.62 1.51 1.55 1.58 4380700.0 1.58
2020-04-21 1.61 1.51 1.59 1.52 1913700.0 1.52
2020-04-20 1.73 1.55 1.68 1.6 3510600.0 1.6
2020-04-17 1.77 1.64 1.65 1.67 1853300.0 1.67
2020-04-16 1.7 1.6 1.69 1.62 1404100.0 1.62
2020-04-15 1.74 1.6 1.72 1.65 4261500.0 1.65
2020-04-14 1.87 1.75 1.77 1.79 2334700.0 1.79
2020-04-13 1.81 1.65 1.78 1.73 1951300.0 1.73
2020-04-09 1.9 1.77 1.8 1.8 3139100.0 1.8
2020-04-08 1.9 1.76 1.83 1.77 1792800.0 1.77
2020-04-07 1.9 1.71 1.77 1.82 3802100.0 1.82
2020-04-06 1.78 1.67 1.7 1.7 2462900.0 1.7
2020-04-03 1.75 1.58 1.7 1.66 3102100.0 1.66
2020-04-02 1.88 1.7 1.81 1.72 3350000.0 1.72
2020-04-01 1.98 1.79 1.85 1.86 4965700.0 1.86
2020-03-31 1.92 1.75 1.83 1.8 3627100.0 1.8
2020-03-30 1.99 1.84 1.98 1.86 2411100.0 1.86
2020-03-27 2.09 1.89 2.05 2.02 2739400.0 2.02
2020-03-26 2.26 2.05 2.1 2.12 5272900.0 2.12
2020-03-25 2.24 2.0 2.18 2.12 4097100.0 2.12
2020-03-24 2.37 2.11 2.3 2.13 6271600.0 2.13
2020-03-23 2.49 1.68 1.71 2.15 17614500.0 2.15
2020-03-20 1.88 1.4 1.43 1.88 9176500.0 1.88
2020-03-19 1.45 1.21 1.31 1.39 13529500.0 1.39
2020-03-18 1.63 1.34 1.45 1.35 8972400.0 1.35
2020-03-17 1.81 1.58 1.61 1.7 6717500.0 1.7
2020-03-16 1.96 1.58 1.8 1.58 9783800.0 1.58
2020-03-13 2.1 1.85 1.92 2.1 7577700.0 2.1
2020-03-12 2.0 1.74 1.98 1.81 7527700.0 1.81
2020-03-11 2.18 1.97 2.1 2.07 6911700.0 2.07
2020-03-10 2.23 2.1 2.21 2.15 4545200.0 2.15
2020-03-09 2.31 1.85 1.98 2.13 7364700.0 2.13
2020-03-06 2.31 2.1 2.24 2.11 9088100.0 2.11
2020-03-05 2.4 2.29 2.37 2.3 5605500.0 2.3
2020-03-04 2.45 2.32 2.36 2.44 4950600.0 2.44
2020-03-03 2.53 2.28 2.51 2.32 9882900.0 2.32
2020-03-02 2.76 2.39 2.7 2.52 8849400.0 2.52
2020-02-28 2.64 2.36 2.39 2.62 21746500.0 2.62
2020-02-27 2.58 2.31 2.36 2.48 8953300.0 2.48
2020-02-26 2.58 2.36 2.37 2.41 9829100.0 2.41
2020-02-25 2.59 2.34 2.55 2.37 9680000.0 2.37
2020-02-24 2.61 2.45 2.57 2.5 6177400.0 2.5
2020-02-21 2.83 2.63 2.8 2.73 9554100.0 2.73
2020-02-20 2.87 2.39 2.45 2.66 18511200.0 2.66
2020-02-19 2.44 2.14 2.2 2.39 8657700.0 2.39
2020-02-18 2.37 2.2 2.34 2.21 11431600.0 2.21