UK markets closed

Qudian Inc. (0A2T.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.3800-0.0950 (-6.44%)
At close: 06:02PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.44002.51002.44002.51002.5100564
25 Apr 20242.43002.49202.43002.47002.4700460
24 Apr 20242.47082.50802.47082.48012.48011,737
23 Apr 20242.33002.41092.33002.41092.4109533
22 Apr 20242.27002.35022.27002.35002.3500907
19 Apr 20242.22002.30002.22002.29082.29081,945
18 Apr 20242.27202.29002.25002.26082.2608406
17 Apr 20242.35502.35502.27002.28002.28003,827
16 Apr 20242.42002.42002.39002.40002.40002,659
15 Apr 20242.42002.47002.41002.43092.4309829
12 Apr 20242.40002.47002.40002.47002.47006,448
11 Apr 20242.49002.51002.49002.50002.5000397
10 Apr 20242.43002.50002.35002.50002.500084
09 Apr 20242.49002.50002.49002.50002.50002,309
08 Apr 20242.42002.50002.41912.47002.47002,309
05 Apr 20242.46092.47092.45002.45002.4500144
04 Apr 20242.45502.48912.45002.46152.46153,027
03 Apr 20242.39002.50002.39002.49092.4909781
02 Apr 20242.46002.49602.40052.40052.40056,209
28 Mar 20242.50002.53002.50002.51092.51091,210
27 Mar 20242.45002.52002.45002.49002.49001,445
26 Mar 20242.46002.49002.46002.48002.48001,145
25 Mar 20242.45002.51002.45002.47092.47092,339
22 Mar 20242.49092.49092.48002.48092.4809607
21 Mar 20242.52002.52002.49002.50092.500911,476
20 Mar 20242.46002.52172.43002.51002.51005,067
19 Mar 20242.51002.51002.49002.49002.49006,441
18 Mar 20242.55502.56002.47002.50002.50007,337
15 Mar 20242.42732.48002.35002.46002.46001,701
14 Mar 20242.38002.44092.38002.43912.4391666
13 Mar 20242.47002.48262.42002.44002.44001,778
12 Mar 20242.40002.51092.38002.50092.500916,125
11 Mar 20242.38002.46002.36262.46002.46005,383
08 Mar 20242.35002.37002.35002.37002.37003,589
07 Mar 20242.33002.36002.26002.36002.3600790
06 Mar 20242.33002.35002.28002.28202.2820654
05 Mar 20242.28002.39802.22002.35002.35002,389
04 Mar 20242.31002.35502.24002.35502.35501,954
01 Mar 20242.39872.43002.36912.36912.36912,445
29 Feb 20242.39002.43002.37002.42092.42093,282
28 Feb 20242.35002.40002.28002.39082.39083,767
27 Feb 20242.38002.43092.36002.39502.39503,321
26 Feb 20242.47002.47002.37002.38972.38971,475
23 Feb 20242.42002.45092.42002.45092.45095,150
22 Feb 20242.46002.47092.46002.46092.4609552
21 Feb 20242.36002.46002.32002.44002.44001,352
20 Feb 20242.45002.45002.36002.40092.40093,326
19 Feb 2024------
16 Feb 20242.53002.54002.49002.49002.49005,053
15 Feb 20242.39002.50002.39002.50002.50006,641
14 Feb 20242.32002.39092.32002.38002.38001,802
13 Feb 20242.30002.33002.20002.31082.31083,470
12 Feb 20242.30002.39502.30002.33802.33806,512
09 Feb 20242.25002.30012.15002.29002.29004,925
08 Feb 20242.16082.20002.16002.20002.20001,808
07 Feb 20242.19002.19002.13002.16922.1692925
06 Feb 20242.12002.18082.12002.18002.1800503
05 Feb 20242.17002.23002.15002.18002.18001,283
02 Feb 20242.12002.18002.12002.15082.150886
01 Feb 20242.10002.24182.10002.18802.18801,769
31 Jan 20242.05072.08082.05002.08082.0808339
30 Jan 20242.04802.08002.01002.04002.04001,197
29 Jan 20242.01002.06812.01002.06812.0681151
26 Jan 20242.02002.06942.01002.03132.0313395
25 Jan 20242.07002.07001.99002.06032.0603636
24 Jan 20242.05002.08002.04072.06002.06001,308
23 Jan 20242.00002.04511.95001.99821.99825,393
22 Jan 20242.12002.13592.01772.08192.08191,368
19 Jan 20242.18082.20502.15002.19192.19196,353
18 Jan 20242.12002.19082.12002.17002.1700672
17 Jan 20242.03002.20002.03002.15082.15081,657
16 Jan 20242.13002.19002.05002.16192.16192,670
15 Jan 2024------
12 Jan 20242.22002.22002.17002.17002.17002,788
11 Jan 20242.24002.24202.16082.23002.23002,353
10 Jan 20242.15002.22822.15002.20922.20923,342
09 Jan 20242.16082.18082.16082.18082.18088,232
08 Jan 20242.14002.18082.14002.15922.15924,449
05 Jan 20242.14082.17002.14082.16102.1610270
04 Jan 20242.06002.09502.06002.09502.0950609
03 Jan 20241.96002.05001.95002.03002.03001,927
02 Jan 20241.95202.08001.93001.97001.97001,596
29 Dec 20232.09922.09922.05002.07922.07922,860
28 Dec 20232.09002.18002.09002.16502.1650971
27 Dec 20232.11102.11102.11102.11102.111050
22 Dec 20231.96002.14001.96002.14002.14001,265
21 Dec 20231.97002.07091.97002.07002.0700949
20 Dec 20232.07002.10001.98002.06072.06072,690
19 Dec 20232.03002.09001.97002.09002.0900501
18 Dec 20232.00002.04001.99002.03002.03001,026
15 Dec 20232.09002.09001.98001.98001.9800946
14 Dec 20232.05002.09002.05002.06002.06002,163
13 Dec 20232.00002.02071.98072.02002.02001,468
12 Dec 20231.81001.97071.81001.97071.97072,608
11 Dec 20231.79001.80501.70001.80001.80002,032
08 Dec 20231.87501.87501.82001.86001.86001,725
07 Dec 20231.85001.89001.84001.88931.8893346
06 Dec 20231.80001.84001.79001.82001.8200648
05 Dec 20231.75001.76001.74001.75001.75002,244
04 Dec 20231.62001.79001.62001.76001.76006,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...