Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.960	11.190	10.670	11.170	9.664	4,734,605
2024-01-23	10.800	11.080	10.660	11.010	9.526	5,732,005
2024-01-22	11.580	11.580	10.810	10.870	9.405	5,460,743
2024-01-19	11.610	11.820	11.550	11.580	10.019	4,409,373
2024-01-18	11.680	11.700	11.240	11.620	10.054	5,350,602
2024-01-17	12.020	12.090	11.710	11.710	10.132	3,685,700
2024-01-16	12.030	12.090	11.790	12.020	10.400	3,473,800
2024-01-15	11.980	12.080	11.830	11.970	10.357	3,092,700
2024-01-12	12.110	12.270	12.030	12.040	10.417	3,291,000
2024-01-11	11.750	12.150	11.630	12.090	10.460	5,156,411
2024-01-10	11.770	11.900	11.560	11.740	10.158	2,856,900
2024-01-09	11.580	11.970	11.580	11.790	10.201	4,141,701
2024-01-08	12.110	12.120	11.590	11.600	10.036	4,283,800
2024-01-05	12.280	12.430	11.990	12.050	10.426	3,700,701
2024-01-04	12.320	12.390	12.180	12.280	10.625	2,631,901
2024-01-03	12.500	12.510	12.200	12.320	10.659	3,589,340
2024-01-02	12.470	12.730	12.460	12.540	10.850	4,383,800
2023-12-29	12.350	12.530	12.270	12.470	10.789	4,359,400
2023-12-28	11.890	12.430	11.800	12.350	10.685	6,205,500
2023-12-27	11.930	11.960	11.690	11.910	10.305	2,948,206
2023-12-26	12.050	12.070	11.830	11.880	10.279	2,845,600
2023-12-25	12.080	12.200	11.980	12.050	10.426	3,702,601
2023-12-22	12.230	12.350	12.020	12.080	10.452	4,177,219
2023-12-21	12.010	12.260	11.860	12.190	10.547	3,784,399
2023-12-20	12.300	12.320	12.040	12.040	10.417	4,013,000
2023-12-19	12.300	12.320	12.150	12.310	10.651	3,140,329
2023-12-18	12.410	12.520	12.240	12.250	10.599	3,892,518
2023-12-15	12.610	12.660	12.460	12.500	10.815	3,611,311
2023-12-14	12.800	12.940	12.550	12.600	10.902	3,077,714
2023-12-13	12.920	12.950	12.710	12.720	11.005	2,865,500
2023-12-12	12.910	12.980	12.810	12.920	11.178	2,945,900
2023-12-11	12.660	12.940	12.510	12.920	11.178	4,493,562
2023-12-08	12.980	13.060	12.680	12.690	10.979	4,342,763
2023-12-07	13.100	13.290	12.910	13.000	11.248	4,632,063
2023-12-06	13.010	13.390	12.980	13.130	11.360	5,947,271
2023-12-05	13.170	13.240	12.980	12.980	11.230	3,952,896
2023-12-04	13.400	13.470	13.200	13.210	11.429	4,257,699
2023-12-01	13.520	13.620	13.270	13.400	11.594	4,639,281
2023-11-30	13.800	13.850	13.400	13.530	11.706	4,880,688
2023-11-29	13.990	13.990	13.780	13.830	11.966	3,306,300
2023-11-28	13.770	13.990	13.660	13.990	12.104	4,447,370
2023-11-27	13.880	14.000	13.560	13.810	11.948	4,753,318
2023-11-24	14.130	14.190	13.760	13.830	11.966	5,790,510
2023-11-23	13.800	14.280	13.790	14.170	12.260	6,457,904
2023-11-22	14.100	14.250	13.760	13.780	11.923	7,245,905
2023-11-21	14.400	14.570	14.110	14.180	12.269	8,757,269
2023-11-20	14.380	14.440	14.130	14.420	12.476	9,067,367
2023-11-17	14.030	14.490	13.930	14.390	12.450	10,492,981
2023-11-16	13.880	14.210	13.830	14.020	12.130	9,974,181
2023-11-15	13.760	14.050	13.610	13.940	12.061	8,144,930
2023-11-14	13.430	13.580	13.350	13.550	11.724	3,494,345
2023-11-13	13.470	13.510	13.320	13.430	11.620	4,295,694
2023-11-10	13.550	13.650	13.270	13.400	11.594	4,612,700
2023-11-09	13.600	13.720	13.480	13.580	11.749	4,587,254
2023-11-08	13.700	13.760	13.550	13.680	11.836	5,667,954
2023-11-07	13.650	13.950	13.600	13.740	11.888	7,344,465
2023-11-06	13.480	13.730	13.440	13.680	11.836	9,604,070
2023-11-03	13.170	13.560	13.010	13.480	11.663	12,088,672
2023-11-02	13.130	13.590	13.090	13.150	11.377	10,994,286
2023-11-01	12.620	13.620	12.550	13.230	11.447	12,878,051

← NewerPage 12 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.