Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.160	17.270	16.160	17.270	14.942	21,839,755
2024-04-26	15.640	15.980	15.510	15.700	13.584	10,484,980
2024-04-25	16.200	16.210	15.530	15.580	13.480	11,605,050
2024-04-24	15.680	16.200	15.440	16.190	14.008	16,192,881
2024-04-23	15.180	16.190	15.180	15.960	13.809	23,139,024
2024-04-22	15.530	16.100	15.250	15.280	13.220	19,482,679
2024-04-19	15.010	16.180	14.860	15.800	13.670	36,462,353
2024-04-18	13.850	15.070	13.700	15.070	13.039	18,774,364
2024-04-17	12.650	13.700	12.650	13.700	11.853	13,320,455
2024-04-16	13.100	13.100	12.380	12.450	10.772	8,255,597
2024-04-15	13.270	13.330	12.720	13.100	11.334	5,722,934
2024-04-12	13.540	13.660	13.170	13.200	11.421	5,087,053
2024-04-11	13.170	13.890	13.070	13.560	11.732	7,189,013
2024-04-10	13.630	13.750	13.180	13.310	11.516	5,479,695
2024-04-09	13.500	13.670	13.400	13.620	11.784	4,382,600
2024-04-08	13.400	13.700	13.400	13.500	11.680	7,073,001
2024-04-03	13.880	13.880	13.350	13.490	11.672	7,834,706
2024-04-02	14.300	14.320	13.880	13.950	12.070	9,311,350
2024-04-01	14.170	14.630	14.000	14.330	12.398	16,516,217
2024-03-29	13.000	13.820	12.860	13.820	11.957	4,279,100
2024-03-28	12.700	13.220	12.700	13.020	11.265	5,810,401
2024-03-27	13.260	13.500	12.720	12.730	11.014	8,009,044
2024-03-26	13.070	13.430	13.010	13.370	11.568	7,651,371
2024-03-25	12.970	13.500	12.930	13.070	11.308	9,782,644
2024-03-22	13.500	13.520	13.050	13.070	11.308	10,350,149
2024-03-21	13.530	13.720	13.360	13.540	11.715	6,655,550
2024-03-20	13.440	13.600	13.360	13.550	11.724	6,612,721
2024-03-19	13.560	13.730	13.380	13.450	11.637	7,566,111
2024-03-18	13.650	13.760	13.410	13.570	11.741	8,066,351
2024-03-15	13.410	13.580	13.220	13.550	11.724	8,596,500
2024-03-14	14.000	14.150	13.330	13.450	11.637	13,692,298
2024-03-13	14.190	14.330	13.980	14.070	12.173	10,823,206
2024-03-12	14.200	14.350	13.680	14.140	12.234	20,242,228
2024-03-11	13.240	14.070	13.130	14.070	12.173	28,489,693
2024-03-08	11.860	12.910	11.860	12.790	11.066	15,876,101
2024-03-07	12.070	12.350	11.940	11.970	10.357	6,650,777
2024-03-06	11.740	12.110	11.660	12.020	10.400	6,727,725
2024-03-05	11.800	11.970	11.620	11.800	10.209	5,070,300
2024-03-04	12.010	12.010	11.600	11.890	10.287	5,893,820
2024-03-01	11.880	12.090	11.830	11.990	10.374	6,445,917
2024-02-29	11.390	11.870	11.200	11.870	10.270	7,699,400
2024-02-28	12.250	12.270	11.390	11.400	9.863	11,569,064
2024-02-27	11.600	12.190	11.530	12.190	10.547	9,292,418
2024-02-26	11.310	11.710	11.270	11.530	9.976	6,840,912
2024-02-23	11.150	11.380	11.010	11.350	9.820	6,680,480
2024-02-22	10.990	11.190	10.900	11.150	9.647	5,246,601
2024-02-21	10.720	11.380	10.610	11.060	9.569	10,480,601
2024-02-20	10.810	10.830	10.560	10.750	9.301	6,192,181
2024-02-19	11.060	11.350	10.800	10.920	9.448	8,781,947
2024-02-08	10.330	11.210	10.220	10.860	9.396	11,262,903
2024-02-07	9.780	10.550	9.750	10.330	8.938	12,643,939
2024-02-06	8.970	9.820	8.710	9.800	8.479	11,139,232
2024-02-05	9.300	9.400	8.450	8.930	7.726	10,916,923
2024-02-02	9.850	9.990	9.050	9.360	8.098	7,525,002
2024-02-01	10.010	10.180	9.770	9.870	8.540	5,859,442
2024-01-31	10.420	10.600	9.990	10.070	8.713	6,817,810
2024-01-30	10.720	11.010	10.500	10.510	9.093	4,174,385
2024-01-29	11.300	11.390	10.800	10.810	9.353	5,175,300
2024-01-26	11.400	11.540	11.220	11.250	9.734	4,814,613
2024-01-25	11.130	11.440	11.020	11.430	9.889	5,320,100

← NewerPage 11 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.