Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.620	13.620	12.550	13.230	11.447	12,878,051
2023-10-31	12.650	12.880	12.510	12.620	10.919	7,372,273
2023-10-30	12.940	13.060	12.540	12.740	11.023	10,497,806
2023-10-27	12.500	13.100	12.460	12.990	11.239	13,313,600
2023-10-26	13.160	13.160	12.100	12.660	10.954	18,797,145
2023-10-25	13.250	13.650	13.200	13.410	11.602	6,917,000
2023-10-24	12.820	13.200	12.800	13.090	11.326	6,889,701
2023-10-23	13.160	13.200	12.650	12.710	10.997	5,191,764
2023-10-20	13.060	13.490	13.050	13.150	11.377	4,595,600
2023-10-19	13.420	13.440	13.140	13.170	11.395	5,056,007
2023-10-18	13.600	13.680	13.310	13.460	11.646	6,412,002
2023-10-17	13.850	13.910	13.580	13.660	11.819	5,394,779
2023-10-16	14.100	14.140	13.760	13.860	11.992	4,948,203
2023-10-13	14.170	14.390	13.940	14.050	12.156	6,060,049
2023-10-12	13.950	14.440	13.860	14.260	12.338	8,059,884
2023-10-11	13.970	14.100	13.840	13.870	12.000	4,361,100
2023-10-10	14.230	14.250	13.760	13.830	11.966	6,106,400
2023-10-09	14.110	14.250	13.920	14.230	12.312	5,684,366
2023-09-28	14.160	14.390	14.080	14.110	12.208	4,650,958
2023-09-27	14.120	14.380	13.930	14.200	12.286	4,756,448
2023-09-26	14.180	14.350	14.100	14.140	12.234	3,113,700
2023-09-25	14.420	14.480	14.070	14.210	12.295	5,138,895
2023-09-22	14.220	14.490	14.180	14.460	12.511	5,710,003
2023-09-21	14.350	14.440	14.150	14.220	12.303	4,392,529
2023-09-20	14.410	14.650	14.350	14.350	12.416	4,060,901
2023-09-19	14.740	14.760	14.430	14.560	12.597	4,480,064
2023-09-18	14.270	14.860	14.120	14.760	12.770	8,152,002
2023-09-15	14.260	14.510	14.140	14.270	12.346	4,396,800
2023-09-14	14.480	14.500	14.150	14.230	12.312	4,468,244
2023-09-13	14.870	14.940	14.270	14.420	12.476	7,129,900
2023-09-12	14.610	15.160	14.600	14.880	12.874	9,034,146
2023-09-11	14.060	14.700	13.950	14.630	12.658	9,532,783
2023-09-08	14.060	14.080	13.770	14.000	12.113	5,202,701
2023-09-07	14.680	14.680	14.050	14.120	12.217	7,853,431
2023-09-06	14.830	14.880	14.450	14.640	12.667	7,444,954
2023-09-05	14.880	15.050	14.780	14.910	12.900	6,568,455
2023-09-04	14.530	14.900	14.360	14.900	12.892	8,951,593
2023-09-01	14.500	14.660	14.320	14.460	12.511	4,777,604
2023-08-31	14.700	14.820	14.450	14.510	12.554	5,529,100
2023-08-30	14.740	15.030	14.670	14.780	12.788	6,145,719
2023-08-29	14.460	14.860	14.390	14.690	12.710	7,966,499
2023-08-28	14.920	15.060	14.400	14.430	12.485	9,160,544
2023-08-25	14.460	14.500	14.050	14.150	12.243	5,641,100
2023-08-24	14.600	14.800	14.390	14.520	12.563	8,806,973
2023-08-23	15.160	15.230	14.620	14.640	12.667	7,719,200
2023-08-22	15.690	16.100	14.920	15.250	13.194	9,726,697
2023-08-21	15.640	15.800	15.400	15.470	13.385	4,707,738
2023-08-18	15.960	16.180	15.600	15.630	13.523	4,042,574
2023-08-17	15.480	15.960	15.300	15.910	13.765	5,485,352
2023-08-16	15.690	15.880	15.510	15.510	13.419	4,188,300
2023-08-15	15.830	16.060	15.600	15.770	13.644	4,665,900
2023-08-14	15.760	15.790	15.420	15.750	13.627	6,038,606
2023-08-11	16.240	16.300	15.920	15.920	13.774	4,903,410
2023-08-10	16.490	16.560	16.100	16.290	14.094	5,023,928
2023-08-09	16.640	16.650	16.190	16.600	14.362	7,484,833
2023-08-08	16.920	17.030	16.630	16.670	14.423	4,758,401
2023-08-07	17.130	17.190	16.840	16.920	14.639	4,886,255
2023-08-04	17.350	17.560	17.080	17.110	14.804	6,519,357
2023-08-03	17.530	17.550	17.220	17.320	14.985	7,533,778
2023-08-02	17.450	17.600	17.220	17.590	15.219	7,037,799

← NewerPage 13 of 21 · 1,219 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.