Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.640	11.640	10.550	10.640	9.082	8,981,949
2022-05-10	10.570	10.660	10.430	10.580	9.030	2,773,370
2022-05-09	10.140	10.820	10.140	10.660	9.099	3,459,900
2022-05-06	10.360	10.460	10.140	10.280	8.774	2,678,700
2022-05-05	9.930	10.750	9.700	10.630	9.073	6,233,400
2022-04-29	9.320	10.130	9.320	9.920	8.467	5,948,301
2022-04-28	10.660	10.690	9.620	9.620	8.211	7,563,984
2022-04-27	10.800	10.950	9.900	10.690	9.124	5,248,713
2022-04-26	10.890	11.390	10.800	10.950	9.346	3,780,305
2022-04-25	11.120	12.000	10.960	10.970	9.363	4,478,969
2022-04-22	11.750	11.900	11.230	11.370	9.705	2,119,100
2022-04-21	11.780	12.100	11.590	11.660	9.952	2,559,800
2022-04-20	11.460	12.160	11.440	11.880	10.140	4,016,984
2022-04-19	11.440	11.610	11.330	11.520	9.833	1,579,160
2022-04-18	11.080	11.470	10.810	11.470	9.790	2,305,533
2022-04-15	11.200	11.300	10.950	11.080	9.457	1,733,052
2022-04-14	11.260	11.470	11.130	11.190	9.551	1,751,515
2022-04-13	11.390	11.530	11.130	11.240	9.594	1,482,227
2022-04-12	11.290	11.480	11.070	11.400	9.730	1,339,747
2022-04-11	11.510	11.570	11.080	11.160	9.525	2,437,315
2022-04-08	11.650	11.790	11.460	11.550	9.858	1,785,402
2022-04-07	12.010	12.330	11.640	11.730	10.012	4,086,202
2022-04-06	11.890	12.040	11.800	12.020	10.259	1,890,100
2022-04-01	11.990	12.000	11.850	11.910	10.166	1,606,200
2022-03-31	11.980	12.080	11.900	12.000	10.242	1,631,453
2022-03-30	11.690	12.010	11.670	11.890	10.148	2,263,800
2022-03-29	11.880	11.950	11.560	11.600	9.901	1,495,992
2022-03-28	11.870	11.960	11.520	11.760	10.037	1,560,107
2022-03-25	11.980	12.220	11.850	11.870	10.131	2,318,400
2022-03-24	11.800	12.000	11.710	11.890	10.148	2,013,800
2022-03-23	11.800	11.940	11.750	11.850	10.114	2,356,056
2022-03-22	11.800	11.860	11.640	11.770	10.046	1,627,900
2022-03-21	11.700	11.970	11.700	11.830	10.097	1,616,601
2022-03-18	11.590	11.720	11.540	11.700	9.986	1,628,000
2022-03-17	11.700	11.880	11.570	11.590	9.892	1,955,808
2022-03-16	11.450	11.570	11.040	11.530	9.841	2,091,575
2022-03-15	11.960	12.010	11.210	11.220	9.577	2,282,100
2022-03-14	11.990	12.230	11.950	11.960	10.208	1,803,607
2022-03-11	11.880	12.160	11.570	12.160	10.379	1,879,570
2022-03-10	11.920	12.070	11.790	12.000	10.242	2,515,215
2022-03-09	12.440	12.440	11.100	11.730	10.012	5,072,852
2022-03-08	12.960	13.090	12.160	12.320	10.515	4,731,888
2022-03-07	13.190	13.200	12.930	12.970	11.070	2,164,635
2022-03-04	13.480	13.510	13.240	13.260	11.318	1,848,000
2022-03-03	13.620	13.700	13.490	13.520	11.540	1,268,400
2022-03-02	13.530	13.660	13.310	13.620	11.625	2,058,664
2022-03-01	13.620	13.730	13.460	13.530	11.548	1,931,468
2022-02-28	13.800	13.990	13.350	13.660	11.659	2,270,700
2022-02-25	13.640	14.040	13.640	13.720	11.710	2,494,700
2022-02-24	13.830	14.090	13.370	13.500	11.523	3,347,027
2022-02-23	13.700	13.960	13.700	13.920	11.881	2,190,007
2022-02-22	13.870	13.930	13.650	13.760	11.745	2,063,751
2022-02-21	13.850	14.000	13.780	13.950	11.907	2,023,341
2022-02-18	13.870	13.940	13.660	13.880	11.847	2,667,859
2022-02-17	13.880	14.230	13.670	13.950	11.907	4,015,221
2022-02-16	13.500	13.880	13.360	13.820	11.796	3,264,926
2022-02-15	13.350	13.440	13.230	13.410	11.446	1,513,682
2022-02-14	13.540	13.560	13.300	13.370	11.412	3,946,300
2022-02-11	13.630	13.760	13.390	13.680	11.676	2,166,200
2022-02-10	13.570	13.770	13.490	13.700	11.693	2,097,012

← NewerPage 19 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.