Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.000	20.300	19.300	19.890	16.977	9,389,119
2022-08-03	21.080	21.400	19.790	19.950	17.028	12,192,649
2022-08-02	21.120	21.500	20.110	20.840	17.787	10,294,687
2022-08-01	21.500	21.700	20.500	21.530	18.376	9,693,602
2022-07-29	21.060	21.880	20.730	21.320	18.197	8,275,914
2022-07-28	20.650	21.560	19.990	21.250	18.137	11,618,966
2022-07-27	19.950	20.810	19.500	20.210	17.250	11,449,273
2022-07-26	19.330	20.500	19.070	19.990	17.062	11,269,478
2022-07-25	18.670	19.860	18.090	19.560	16.695	15,667,081
2022-07-22	18.590	19.070	18.140	18.460	15.756	9,656,610
2022-07-21	19.150	19.640	18.740	18.840	16.080	10,071,400
2022-07-20	19.000	19.440	18.110	19.150	16.345	20,506,980
2022-07-19	17.010	18.450	16.780	18.450	15.748	10,980,553
2022-07-18	16.200	17.090	16.010	16.770	14.314	10,825,943
2022-07-15	16.180	16.940	15.960	16.000	13.656	8,090,369
2022-07-14	15.840	17.210	15.730	16.370	13.972	12,417,300
2022-07-13	15.620	15.990	15.380	15.880	13.554	5,016,500
2022-07-12	16.120	16.150	15.500	15.600	13.315	4,862,900
2022-07-11	16.500	16.690	15.890	16.120	13.759	5,596,700
2022-07-08	16.760	16.960	16.220	16.290	13.904	5,935,885
2022-07-07	16.430	17.030	16.210	16.760	14.305	7,258,284
2022-07-06	16.430	17.100	16.200	16.420	14.015	9,272,966
2022-07-05	17.410	17.500	16.100	16.500	14.083	9,923,578
2022-07-04	17.500	17.600	16.940	17.390	14.843	7,462,801
2022-07-01	17.700	18.180	17.020	17.440	14.885	12,363,169
2022-06-30	19.000	19.000	17.420	17.560	14.988	13,032,815
2022-06-29	19.870	20.000	18.650	18.800	16.046	10,938,280
2022-06-28	20.160	20.450	19.700	19.860	16.951	4,929,756
2022-06-27	20.220	20.520	19.420	20.300	17.327	7,152,703
2022-06-24	20.250	20.440	19.600	19.980	17.053	7,619,763
2022-06-23	19.650	20.510	19.100	20.260	17.292	12,200,778
2022-06-22	20.620	21.040	19.600	19.700	16.814	10,097,351
2022-06-21	20.640	21.180	20.080	20.500	17.497	9,536,098
2022-06-20	20.160	21.990	20.160	20.910	17.847	11,957,027
2022-06-17	18.970	20.230	18.800	20.160	17.207	10,671,981
2022-06-16	17.790	19.500	17.640	18.980	16.200	12,210,990
2022-06-15	18.650	18.960	17.590	17.860	15.244	12,785,962
2022-06-14	17.600	19.570	17.590	18.390	15.696	14,690,790
2022-06-13	17.000	18.260	16.600	18.000	15.363	11,917,572
2022-06-10	16.300	17.620	16.200	17.160	14.647	10,677,642
2022-06-09	16.350	16.680	16.180	16.360	13.964	6,752,518
2022-06-08	15.720	17.000	15.600	16.680	14.237	12,317,887
2022-06-07	15.330	15.990	15.160	15.900	13.571	8,084,147
2022-06-06	15.580	15.680	15.310	15.460	13.196	7,646,070
2022-06-02	14.820	15.600	14.790	15.410	13.153	8,480,718
2022-06-01	15.290	15.290	14.300	15.050	12.846	10,246,899
2022-05-31	14.830	15.670	14.650	15.320	13.076	13,831,455
2022-05-30	14.240	15.450	14.240	15.040	12.837	19,485,107
2022-05-27	14.380	14.970	14.010	14.550	12.419	18,750,553
2022-05-26	15.000	15.660	14.290	14.430	12.316	27,158,198
2022-05-25	13.860	14.700	12.550	14.460	12.342	21,743,137
2022-05-24	14.430	14.470	13.330	13.500	11.523	28,343,908
2022-05-23	13.150	13.150	13.150	13.150	11.224	3,225,880
2022-05-20	11.530	12.160	11.500	11.950	10.200	7,406,987
2022-05-19	11.360	11.510	11.130	11.420	9.747	5,765,800
2022-05-18	10.710	11.700	10.630	11.550	9.858	10,717,493
2022-05-17	10.710	10.850	10.450	10.740	9.167	5,247,300
2022-05-16	10.800	11.150	10.690	10.850	9.261	5,434,899
2022-05-13	10.500	10.960	10.500	10.800	9.218	4,142,900
2022-05-12	10.550	10.750	10.280	10.500	8.962	5,664,075

← NewerPage 18 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.