Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.300	26.350	25.710	26.000	22.192	3,595,100
2023-02-03	26.600	26.830	25.700	26.320	22.465	4,973,468
2023-02-02	26.500	27.150	26.080	26.660	22.755	4,641,999
2023-02-01	26.370	26.550	25.780	26.290	22.439	7,192,399
2023-01-31	24.800	26.570	24.550	26.110	22.286	10,741,302
2023-01-30	25.090	25.680	24.460	24.790	21.159	9,723,151
2023-01-20	25.570	25.750	24.970	25.090	21.415	6,469,390
2023-01-19	25.580	26.050	25.550	25.680	21.919	5,411,755
2023-01-18	26.030	26.130	25.500	25.570	21.825	6,563,115
2023-01-17	25.020	26.500	25.000	26.290	22.439	9,193,451
2023-01-16	24.900	25.350	24.080	24.930	21.278	10,923,712
2023-01-13	24.510	25.180	24.190	24.900	21.253	8,861,462
2023-01-12	24.230	24.710	24.000	24.500	20.911	11,278,650
2023-01-11	24.400	24.780	24.110	24.500	20.911	16,346,620
2023-01-10	23.400	24.650	22.430	23.900	20.399	24,661,258
2023-01-09	21.110	22.810	20.800	22.810	19.469	15,486,264
2023-01-06	19.640	20.830	19.640	20.740	17.702	8,508,651
2023-01-05	19.510	20.150	19.340	19.710	16.823	6,424,322
2023-01-04	19.700	19.910	19.220	19.590	16.721	7,632,017
2023-01-03	18.490	19.990	18.440	19.680	16.797	9,591,712
2022-12-30	18.370	18.670	18.210	18.480	15.773	4,440,587
2022-12-29	18.130	18.660	18.020	18.320	15.637	2,973,586
2022-12-28	18.620	18.750	18.020	18.130	15.474	2,869,786
2022-12-27	18.460	18.760	17.880	18.600	15.876	3,848,865
2022-12-26	17.640	18.700	17.410	18.460	15.756	4,783,628
2022-12-23	17.870	17.870	17.260	17.430	14.877	3,261,372
2022-12-22	18.000	18.490	17.700	17.870	15.253	3,642,296
2022-12-21	18.780	19.040	18.050	18.180	15.517	3,249,240
2022-12-20	18.460	18.930	18.310	18.690	15.952	2,914,900
2022-12-19	18.890	19.090	18.300	18.520	15.807	4,896,380
2022-12-16	19.390	19.600	18.740	18.890	16.123	4,740,743
2022-12-15	19.190	19.550	19.080	19.520	16.661	3,440,908
2022-12-14	19.400	19.570	18.990	19.190	16.379	3,256,597
2022-12-13	19.800	19.870	19.230	19.400	16.558	3,620,131
2022-12-12	19.970	19.970	19.510	19.800	16.900	3,670,253
2022-12-09	19.890	20.070	19.660	19.950	17.028	4,595,032
2022-12-08	20.150	20.300	19.600	19.930	17.011	5,926,336
2022-12-07	20.500	20.740	20.050	20.180	17.224	4,178,979
2022-12-06	20.100	20.770	19.950	20.600	17.583	5,636,971
2022-12-05	21.250	21.370	20.070	20.240	17.275	7,994,656
2022-12-02	21.000	21.430	20.780	21.190	18.086	5,078,007
2022-12-01	21.060	21.440	20.640	20.710	17.677	5,322,184
2022-11-30	20.940	21.390	20.330	20.830	17.779	3,982,982
2022-11-29	20.850	21.030	20.660	20.750	17.711	4,108,540
2022-11-28	20.710	20.900	20.220	20.710	17.677	6,257,278
2022-11-25	21.420	21.420	20.620	20.760	17.719	5,035,990
2022-11-24	21.340	21.790	21.210	21.450	18.308	2,618,509
2022-11-23	21.170	21.800	20.930	21.430	18.291	4,379,613
2022-11-22	21.800	22.070	21.210	21.300	18.180	4,509,270
2022-11-21	21.930	22.280	21.520	22.060	18.829	3,485,944
2022-11-18	22.350	22.800	21.930	22.000	18.778	3,963,147
2022-11-17	22.600	22.600	21.700	22.290	19.025	5,242,869
2022-11-16	22.180	23.100	21.900	22.730	19.401	6,292,759
2022-11-15	21.850	22.480	21.630	22.060	18.829	4,822,893
2022-11-14	22.200	22.280	21.610	21.850	18.650	4,635,913
2022-11-11	23.000	23.140	22.190	22.230	18.974	5,144,516
2022-11-10	23.600	23.600	22.460	22.570	19.264	5,908,244
2022-11-09	23.180	24.380	23.020	23.640	20.177	5,444,296
2022-11-08	23.120	23.360	22.870	23.200	19.802	3,936,765
2022-11-07	23.080	23.500	22.630	23.120	19.734	5,977,188

← NewerPage 16 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.