Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.800	20.060	19.290	19.450	16.601	7,158,046
2023-05-04	21.450	21.560	19.600	19.920	17.002	10,837,900
2023-04-28	21.100	21.570	21.040	21.410	18.274	3,998,000
2023-04-27	20.910	21.650	20.910	21.200	18.095	5,988,346
2023-04-26	20.540	21.650	20.530	20.910	17.847	5,647,400
2023-04-25	20.530	20.750	20.000	20.500	17.497	5,044,700
2023-04-24	20.900	21.120	20.600	20.760	17.719	4,460,610
2023-04-21	20.850	21.760	20.840	21.100	18.009	8,110,295
2023-04-20	21.420	21.420	20.550	20.760	17.719	8,030,400
2023-04-19	22.080	22.080	21.350	21.500	18.351	6,005,773
2023-04-18	22.190	22.360	21.690	21.900	18.692	4,617,300
2023-04-17	22.430	23.800	21.920	22.200	18.948	10,831,850
2023-04-14	23.230	23.500	22.050	22.440	19.153	10,441,406
2023-04-13	22.420	23.580	22.110	23.300	19.887	10,608,040
2023-04-12	22.610	23.360	22.030	22.210	18.957	10,201,340
2023-04-11	21.960	22.390	21.700	21.810	18.615	3,942,189
2023-04-10	22.440	22.730	21.800	22.090	18.854	3,999,564
2023-04-07	21.970	22.750	21.800	22.240	18.982	4,847,992
2023-04-06	21.340	22.440	20.970	22.050	18.820	8,193,235
2023-04-04	21.760	21.780	20.780	21.380	18.248	10,802,646
2023-04-03	23.070	23.290	21.640	21.740	18.556	14,983,980
2023-03-31	23.480	24.260	23.240	23.370	19.947	6,766,065
2023-03-30	23.920	24.060	23.020	23.680	20.211	8,105,823
2023-03-29	26.620	26.750	23.560	23.680	20.211	14,985,567
2023-03-28	23.050	25.330	22.720	25.330	21.620	9,011,332
2023-03-27	22.980	23.270	22.630	23.030	19.657	3,639,938
2023-03-24	23.250	23.660	22.720	22.820	19.477	4,460,177
2023-03-23	23.820	24.100	23.150	23.300	19.887	4,947,109
2023-03-22	23.970	24.430	23.660	23.850	20.357	4,714,615
2023-03-21	22.960	24.170	22.650	23.620	20.160	7,732,544
2023-03-20	22.200	23.530	21.900	22.920	19.563	6,253,069
2023-03-17	22.560	22.940	22.160	22.250	18.991	3,130,022
2023-03-16	23.060	23.320	22.360	22.520	19.221	3,046,169
2023-03-15	23.140	23.650	22.900	23.050	19.674	2,994,541
2023-03-14	23.780	23.780	22.900	23.130	19.742	4,108,990
2023-03-13	23.640	24.200	23.370	23.770	20.288	3,833,809
2023-03-10	24.150	24.440	23.450	23.680	20.211	4,063,936
2023-03-09	24.850	24.880	24.120	24.330	20.766	3,679,846
2023-03-08	24.970	25.200	24.470	24.600	20.997	4,457,144
2023-03-07	25.270	25.690	24.910	24.960	21.304	2,863,732
2023-03-06	25.940	26.160	25.100	25.420	21.697	5,319,074
2023-03-03	25.050	26.080	24.840	25.920	22.123	5,520,464
2023-03-02	25.170	25.600	24.880	25.090	21.415	3,812,731
2023-03-01	25.790	26.000	24.320	25.170	21.483	9,334,206
2023-02-28	26.050	26.540	25.680	26.170	22.337	2,829,664
2023-02-27	26.120	26.650	25.830	26.130	22.303	2,816,638
2023-02-24	26.430	26.900	25.980	26.070	22.251	3,205,137
2023-02-23	26.550	26.980	26.270	26.490	22.610	1,515,218
2023-02-22	26.390	26.900	26.020	26.760	22.840	2,984,701
2023-02-21	26.980	27.250	26.060	26.280	22.431	3,176,532
2023-02-20	26.370	26.980	25.750	26.800	22.874	4,288,493
2023-02-17	26.490	27.000	26.260	26.380	22.516	3,444,010
2023-02-16	27.230	27.850	26.270	26.500	22.618	5,123,501
2023-02-15	27.900	28.090	27.110	27.370	23.361	3,461,669
2023-02-14	28.160	28.160	27.170	27.500	23.472	5,330,192
2023-02-13	26.990	28.810	26.700	28.300	24.155	7,361,826
2023-02-10	27.490	27.500	26.560	26.960	23.011	3,614,602
2023-02-09	26.960	27.710	26.580	27.410	23.395	7,176,989
2023-02-08	25.910	27.240	25.810	26.960	23.011	7,968,395
2023-02-07	25.760	26.400	25.760	26.030	22.217	3,965,200

← NewerPage 15 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.