Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.770	17.810	17.380	17.510	15.150	7,424,921
2023-07-31	17.390	18.290	17.350	17.770	15.375	12,022,922
2023-07-28	17.050	17.350	16.820	17.270	14.942	4,503,260
2023-07-27	17.390	17.650	17.070	17.070	14.769	3,797,666
2023-07-26	17.630	17.710	17.210	17.340	15.003	5,304,172
2023-07-25	17.050	17.880	17.000	17.610	15.236	10,344,693
2023-07-24	17.340	17.400	16.800	16.830	14.561	7,190,999
2023-07-21	16.900	18.170	16.880	17.410	15.063	14,206,219
2023-07-20	17.030	17.140	16.750	16.790	14.527	4,517,606
2023-07-19	16.940	17.170	16.700	17.030	14.734	5,991,512
2023-07-18	16.630	17.010	16.300	16.940	14.657	8,944,789
2023-07-17	17.020	17.090	16.300	16.680	14.432	9,615,396
2023-07-14	17.430	17.450	17.060	17.130	14.821	4,759,934
2023-07-13	17.650	17.690	17.040	17.370	15.029	6,643,463
2023-07-12	18.300	18.350	17.700	17.780	15.176	8,062,653
2023-07-11	17.210	18.340	17.210	18.290	15.611	9,828,128
2023-07-10	18.010	18.100	17.210	17.370	14.826	8,373,430
2023-07-07	17.870	18.330	17.750	18.010	15.372	5,074,812
2023-07-06	18.060	18.140	17.750	17.890	15.270	4,852,416
2023-07-05	18.600	18.700	18.120	18.180	15.517	4,364,250
2023-07-04	18.400	18.790	18.260	18.480	15.773	6,582,281
2023-07-03	18.280	18.800	18.280	18.400	15.705	6,735,401
2023-06-30	17.820	18.590	17.810	18.230	15.560	6,935,562
2023-06-29	17.870	18.350	17.770	17.800	15.193	4,473,069
2023-06-28	17.970	18.170	17.580	18.040	15.398	4,177,094
2023-06-27	17.720	18.090	17.580	17.960	15.329	5,132,841
2023-06-26	17.900	18.210	17.620	17.720	15.124	4,526,493
2023-06-21	18.160	18.450	18.010	18.030	15.389	4,111,568
2023-06-20	18.430	18.520	18.180	18.270	15.594	5,704,502
2023-06-19	19.070	19.070	18.300	18.540	15.824	7,705,600
2023-06-16	18.800	19.400	18.780	18.940	16.166	7,654,820
2023-06-15	18.330	18.890	18.210	18.800	16.046	4,528,201
2023-06-14	18.160	18.540	17.950	18.370	15.679	4,653,771
2023-06-13	18.400	18.470	18.070	18.160	15.500	5,584,700
2023-06-12	17.970	18.450	17.790	18.340	15.654	6,437,700
2023-06-09	17.590	18.100	17.590	17.970	15.338	5,028,265
2023-06-08	17.880	17.940	17.560	17.650	15.065	3,502,900
2023-06-07	18.020	18.050	17.660	17.860	15.244	4,480,700
2023-06-06	18.690	18.690	17.850	17.930	15.304	7,844,522
2023-06-05	18.560	19.070	18.240	18.550	15.833	6,756,969
2023-06-02	18.700	18.840	18.400	18.420	15.722	6,988,098
2023-06-01	18.470	19.070	18.240	18.710	15.969	5,388,501
2023-05-31	18.610	18.830	18.330	18.450	15.748	4,554,940
2023-05-30	19.000	19.150	18.320	18.820	16.063	6,503,177
2023-05-29	19.190	19.340	18.700	18.960	16.183	2,912,900
2023-05-26	19.170	19.340	18.770	19.260	16.439	3,021,899
2023-05-25	19.200	19.580	18.900	19.210	16.396	4,491,895
2023-05-24	19.120	19.540	19.080	19.310	16.482	2,741,704
2023-05-23	19.500	19.720	19.230	19.300	16.473	3,442,400
2023-05-22	19.300	19.620	19.000	19.480	16.627	3,850,200
2023-05-19	19.420	19.870	19.250	19.450	16.601	4,187,758
2023-05-18	19.440	19.710	19.280	19.410	16.567	2,897,390
2023-05-17	19.680	19.680	19.250	19.460	16.610	2,930,500
2023-05-16	19.760	20.200	19.450	19.520	16.661	5,333,100
2023-05-15	19.190	19.800	19.020	19.650	16.772	5,179,704
2023-05-12	19.300	19.530	19.000	19.190	16.379	5,169,600
2023-05-11	19.350	19.550	19.080	19.300	16.473	4,441,997
2023-05-10	18.760	19.580	18.650	19.350	16.516	6,710,300
2023-05-09	19.120	19.320	18.650	18.900	16.132	5,506,808
2023-05-08	19.640	19.780	19.000	19.220	16.405	6,891,920

← NewerPage 14 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.