Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.580	23.160	22.420	23.080	19.699	5,636,475
2022-11-03	22.000	22.780	21.800	22.450	19.162	7,963,161
2022-11-02	20.820	22.220	20.190	22.040	18.812	11,289,051
2022-11-01	19.800	20.440	19.220	20.280	17.309	11,247,816
2022-10-31	19.870	20.700	19.000	19.190	16.379	14,543,549
2022-10-28	19.470	19.490	18.900	19.090	16.294	8,408,704
2022-10-27	19.520	20.180	19.350	19.470	16.618	10,056,527
2022-10-26	20.950	20.970	19.280	19.650	16.772	13,523,460
2022-10-25	20.870	20.910	20.030	20.790	17.745	8,402,177
2022-10-24	21.000	21.360	20.410	20.600	17.583	6,044,182
2022-10-21	21.540	21.870	20.650	20.900	17.839	6,939,920
2022-10-20	21.860	21.860	20.600	21.240	18.129	7,848,535
2022-10-19	22.090	22.610	21.860	22.070	18.837	3,913,736
2022-10-18	22.310	22.620	22.040	22.250	18.991	4,005,000
2022-10-17	21.750	22.380	21.380	22.300	19.034	5,114,832
2022-10-14	21.430	22.110	21.330	21.800	18.607	6,984,832
2022-10-13	21.030	22.190	20.710	21.400	18.265	9,158,512
2022-10-12	20.690	21.120	20.000	21.080	17.992	6,326,280
2022-10-11	21.590	21.700	20.470	20.650	17.625	8,469,489
2022-10-10	22.530	22.600	21.080	21.330	18.206	8,772,144
2022-09-30	23.700	23.770	22.100	22.500	19.204	12,525,667
2022-09-29	25.450	25.450	23.280	23.660	20.194	11,579,136
2022-09-28	26.010	26.500	24.400	24.540	20.946	7,302,799
2022-09-27	25.340	26.290	25.020	26.170	22.337	5,285,656
2022-09-26	24.420	26.160	23.810	25.370	21.654	5,149,972
2022-09-23	25.260	25.700	24.260	24.400	20.826	3,722,434
2022-09-22	24.810	25.700	24.410	25.260	21.560	3,795,570
2022-09-21	25.250	25.360	24.650	24.960	21.304	2,776,863
2022-09-20	25.180	25.790	24.800	25.170	21.483	4,098,737
2022-09-19	25.040	25.880	24.770	25.180	21.492	4,836,676
2022-09-16	25.330	26.160	24.800	24.880	21.236	4,207,389
2022-09-15	26.310	26.330	24.960	25.700	21.936	7,285,814
2022-09-14	26.890	26.890	25.100	26.050	22.234	6,703,468
2022-09-13	26.570	27.370	26.350	26.990	23.037	5,483,600
2022-09-09	27.100	27.270	26.200	26.450	22.576	4,495,339
2022-09-08	27.610	27.780	26.900	27.180	23.199	2,879,899
2022-09-07	27.220	28.250	26.800	27.420	23.404	4,690,222
2022-09-06	27.150	28.480	26.910	27.260	23.267	6,401,070
2022-09-05	27.750	28.400	26.200	26.950	23.002	5,786,058
2022-09-02	26.780	28.090	26.220	27.750	23.685	5,991,745
2022-09-01	26.820	27.300	26.170	26.540	22.653	5,217,633
2022-08-31	28.010	28.010	26.000	26.700	22.789	6,254,800
2022-08-30	28.260	28.770	27.410	28.150	24.027	6,873,186
2022-08-29	26.840	29.600	26.810	28.070	23.958	10,331,489
2022-08-26	27.120	27.740	26.120	27.150	23.173	5,835,048
2022-08-25	26.990	27.470	25.000	27.110	23.139	7,762,305
2022-08-24	26.720	27.490	25.970	26.700	22.789	8,837,900
2022-08-23	25.970	27.100	25.550	26.710	22.798	8,248,798
2022-08-22	24.590	26.350	24.370	26.090	22.268	6,806,969
2022-08-19	25.470	25.880	24.440	24.460	20.877	5,962,291
2022-08-18	25.280	25.990	24.860	25.520	21.782	5,843,320
2022-08-17	25.550	25.550	24.420	25.280	21.577	7,290,720
2022-08-16	25.500	26.370	24.880	25.250	21.552	11,022,766
2022-08-15	22.700	24.970	22.330	24.970	21.313	8,547,900
2022-08-12	22.940	22.980	22.000	22.700	19.375	6,318,732
2022-08-11	23.090	23.300	22.150	22.790	19.452	6,981,757
2022-08-10	22.600	23.880	22.180	23.100	19.716	9,572,345
2022-08-09	21.800	23.510	21.800	22.590	19.281	13,895,708
2022-08-08	19.740	21.760	19.320	21.760	18.573	7,303,969
2022-08-05	20.200	20.250	19.270	19.780	16.883	6,537,797

← NewerPage 17 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.