Zhejiang Qianjiang Motorcycle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.900	15.090	13.850	15.090	13.321	14,078,929
2024-07-25	13.600	13.900	13.330	13.720	12.112	8,033,957
2024-07-24	14.100	14.200	13.530	13.600	12.006	9,000,078
2024-07-23	14.460	14.580	14.060	14.070	12.421	6,176,099
2024-07-22	14.660	14.760	14.400	14.510	12.809	5,012,796
2024-07-19	14.940	15.010	14.700	14.710	12.986	4,018,009
2024-07-18	14.660	14.970	14.500	14.860	13.118	6,078,250
2024-07-17	15.500	15.550	14.750	14.820	13.083	7,781,835
2024-07-16	15.650	15.680	15.320	15.500	13.683	4,898,300
2024-07-15	15.750	15.780	15.520	15.610	13.780	4,753,074
2024-07-12	15.730	15.820	15.520	15.790	13.939	5,905,510
2024-07-11	15.720	15.830	15.510	15.810	13.957	7,998,356
2024-07-10	15.520	15.810	15.450	15.530	13.710	7,262,650
2024-07-09	14.930	15.620	14.810	15.560	13.736	10,327,896
2024-07-08	15.130	15.220	14.890	14.920	13.171	6,140,000
2024-07-05	15.040	15.270	14.800	15.170	13.392	5,501,674
2024-07-04	15.330	15.470	15.040	15.060	13.295	6,457,500
2024-07-03	15.580	15.640	15.200	15.240	13.454	6,857,800
2024-07-02	15.980	16.100	15.480	15.580	13.754	7,581,254
2024-07-01	15.820	16.180	15.600	16.050	14.169	6,987,800
2024-06-28	15.650	16.080	15.580	15.760	13.913	8,593,013
2024-06-27	16.120	16.180	15.620	15.620	13.789	10,937,500
2024-06-26	16.130	16.270	15.850	16.180	14.283	8,729,277
2024-06-25	16.170	16.400	15.950	16.110	14.222	11,423,900
2024-06-24	16.960	17.020	16.000	16.030	14.151	11,301,610
2024-06-21	16.650	17.300	16.620	16.980	14.990	9,859,500
2024-06-20	17.420	17.450	16.800	16.830	14.857	9,418,100
2024-06-19	17.790	17.790	17.270	17.340	15.307	11,145,458
2024-06-18	17.570	17.960	17.360	17.680	15.608	18,496,098
2024-06-17	16.920	17.780	16.920	17.630	15.563	20,322,061
2024-06-14	16.890	17.190	16.750	17.000	15.007	7,045,419
2024-06-13	17.220	17.380	16.890	17.030	15.034	8,209,722
2024-06-12	17.310	17.460	17.080	17.340	15.307	9,924,201
2024-06-11	17.020	17.550	16.790	17.380	15.343	12,866,900
2024-06-07	17.530	17.800	16.920	17.170	15.157	11,728,583
2024-06-06	17.880	18.090	17.320	17.430	15.387	16,900,800
2024-06-05	18.370	18.750	17.960	17.960	15.855	13,984,745
2024-06-04	18.370	18.840	18.000	18.580	16.402	21,453,200
2024-06-03	17.990	18.690	17.840	18.280	16.137	15,647,674
2024-05-31	18.150	18.300	17.830	17.900	15.802	8,859,000
2024-05-30	18.300	18.400	18.060	18.110	15.987	9,745,400
2024-05-29	18.500	18.630	18.080	18.280	16.137	9,922,556
2024-05-28	18.600	18.990	18.420	18.490	16.323	12,299,247
2024-05-27	19.100	19.290	18.120	18.690	16.499	18,621,346
2024-05-24	18.990	19.390	18.940	18.970	16.746	14,090,408
2024-05-23	19.470	19.830	18.780	18.990	16.764	15,279,483
2024-05-22	21.000	21.000	19.700	20.090	17.382	23,971,456
2024-05-21	21.520	21.800	21.000	21.100	18.256	10,411,954
2024-05-20	20.110	21.690	20.050	21.630	18.714	21,458,979
2024-05-17	21.180	21.780	20.500	20.810	18.005	18,821,830
2024-05-16	21.190	21.560	21.010	21.180	18.325	18,065,236
2024-05-15	22.010	23.480	21.210	21.610	18.697	27,142,624
2024-05-14	20.790	23.460	20.600	22.800	19.727	32,031,467
2024-05-13	21.120	22.000	20.960	21.330	18.455	30,012,841
2024-05-10	21.930	24.050	21.350	22.000	19.034	29,774,113
2024-05-09	19.780	21.900	19.620	21.900	18.948	20,888,783
2024-05-08	19.510	20.450	19.300	19.910	17.226	15,332,221
2024-05-07	18.050	20.150	17.900	19.850	17.174	23,225,256
2024-05-06	17.150	18.420	17.150	18.360	15.885	20,466,245
2024-04-30	17.740	17.840	17.100	17.240	14.916	17,733,953

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.6000 CNY
2025-09-12	0.5000 CNY
2025-05-29	0.4000 CNY
2024-10-31	0.3800 CNY
2024-05-23	0.4000 CNY
2023-07-13	0.2400 CNY
2020-06-12	0.4400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.