Qudian Inc. American Depositary Shares (QD)

Historical Prices For Qudian Inc. American Depositary Shares (QD)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.39	4.50	4.38	4.42	281,626	4.42
10/22/2025	4.29	4.47	4.29	4.42	301,531	4.42
10/21/2025	4.36	4.48	4.33	4.38	263,299	4.38
10/20/2025	4.37	4.43	4.33	4.42	350,832	4.42
10/17/2025	4.46	4.47	4.34	4.37	263,954	4.37
10/16/2025	4.59	4.65	4.43	4.48	288,544	4.48
10/15/2025	4.56	4.70	4.46	4.60	282,348	4.60
10/14/2025	4.29	4.57	4.29	4.52	291,431	4.52
10/13/2025	4.25	4.50	4.25	4.37	383,473	4.37
10/10/2025	4.63	4.75	4.23	4.26	600,760	4.26
10/09/2025	4.64	4.71	4.58	4.65	216,660	4.65
10/08/2025	4.56	4.72	4.50	4.62	251,952	4.62
10/07/2025	4.70	4.77	4.60	4.61	411,143	4.61
10/06/2025	4.41	4.70	4.28	4.61	558,157	4.61
10/03/2025	4.58	4.65	4.43	4.45	321,916	4.45
10/02/2025	4.43	4.58	4.42	4.55	318,980	4.55
10/01/2025	4.28	4.47	4.26	4.39	298,004	4.39
9/30/2025	4.33	4.40	4.24	4.27	331,700	4.27
9/29/2025	4.47	4.52	4.31	4.38	476,022	4.38
9/26/2025	4.48	4.64	4.45	4.47	474,859	4.47
9/25/2025	4.11	4.50	4.11	4.45	614,709	4.45
9/24/2025	4.20	4.22	4.08	4.15	288,999	4.15
9/23/2025	4.10	4.26	4.10	4.16	455,814	4.16
9/22/2025	3.81	4.08	3.80	4.02	519,687	4.02
9/19/2025	3.93	3.99	3.86	3.91	255,809	3.91
9/18/2025	4.19	4.20	3.91	3.94	486,263	3.94
9/17/2025	4.19	4.22	4.09	4.12	272,086	4.12
9/16/2025	4.36	4.36	4.12	4.15	327,952	4.15
9/15/2025	4.29	4.37	4.28	4.36	187,100	4.36
9/12/2025	4.31	4.31	4.21	4.28	236,344	4.28
9/11/2025	4.16	4.32	4.14	4.30	205,163	4.30
9/10/2025	4.27	4.28	4.10	4.12	221,250	4.12
9/09/2025	4.17	4.26	4.08	4.23	458,046	4.23
9/08/2025	4.38	4.42	4.16	4.19	419,556	4.19
9/05/2025	4.56	4.56	4.38	4.44	370,807	4.44
9/04/2025	4.67	4.74	4.48	4.49	329,693	4.49
9/03/2025	4.66	4.75	4.62	4.73	274,689	4.73
9/02/2025	4.50	4.75	4.50	4.66	238,095	4.66
8/29/2025	4.62	4.62	4.52	4.56	316,427	4.56
8/28/2025	4.65	4.69	4.56	4.58	396,913	4.58
8/27/2025	4.79	4.79	4.61	4.64	401,376	4.64
8/26/2025	4.59	4.86	4.52	4.84	1,082,484	4.84
8/25/2025	4.71	4.74	4.53	4.57	526,556	4.57
8/22/2025	4.75	4.78	4.64	4.72	277,518	4.72
8/21/2025	4.86	4.86	4.48	4.71	875,484	4.71
8/20/2025	4.85	4.91	4.65	4.90	606,349	4.90
8/19/2025	5.08	5.08	4.78	4.84	859,709	4.84
8/18/2025	4.65	5.08	4.63	5.02	1,415,926	5.02
8/15/2025	4.26	4.73	4.26	4.67	948,742	4.67
8/14/2025	4.30	4.31	4.17	4.24	446,503	4.24
8/13/2025	4.19	4.54	4.15	4.32	1,009,821	4.32
8/12/2025	4.15	4.19	4.08	4.10	95,039	4.10
8/11/2025	4.15	4.20	4.06	4.15	113,817	4.15
8/08/2025	4.11	4.30	4.08	4.21	624,495	4.21
8/07/2025	4.02	4.13	3.92	4.10	362,169	4.10
8/06/2025	3.93	4.10	3.83	4.04	332,968	4.04
8/05/2025	4.30	4.30	3.93	3.96	884,824	3.96
8/04/2025	3.99	4.36	3.95	4.33	709,966	4.33
8/01/2025	3.95	4.10	3.92	3.95	1,179,249	3.95
7/31/2025	3.74	4.07	3.73	4.04	1,417,092	4.04
7/30/2025	3.47	3.85	3.47	3.73	1,622,664	3.73
7/29/2025	3.37	3.52	3.37	3.48	548,577	3.48
7/28/2025	3.28	3.41	3.28	3.36	318,794	3.36
7/25/2025	3.32	3.36	3.24	3.26	204,293	3.26
7/24/2025	3.39	3.43	3.30	3.31	313,861	3.31