Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.580	13.660	13.400	13.630	11.634	2,082,100
2022-02-08	13.430	13.540	13.140	13.530	11.548	3,475,318
2022-02-07	13.380	13.570	13.180	13.470	11.497	2,639,834
2022-01-28	13.120	13.290	12.920	13.200	11.267	2,192,500
2022-01-27	13.350	13.490	13.000	13.040	11.130	1,966,285
2022-01-26	13.090	13.450	13.050	13.350	11.395	2,836,556
2022-01-25	13.880	13.880	13.150	13.180	11.249	4,791,765
2022-01-24	14.150	14.250	13.730	13.930	11.890	4,120,123
2022-01-21	13.970	14.370	13.600	14.150	12.077	4,253,932
2022-01-20	14.250	14.250	13.950	13.970	11.924	3,035,884
2022-01-19	14.420	14.440	14.150	14.220	12.137	2,319,500
2022-01-18	14.520	14.670	14.230	14.390	12.282	4,359,316
2022-01-17	14.010	14.580	14.000	14.530	12.402	4,970,056
2022-01-14	14.250	14.300	14.000	14.010	11.958	3,261,180
2022-01-13	14.160	14.310	14.080	14.220	12.137	3,558,746
2022-01-12	14.000	14.200	13.950	14.160	12.086	2,828,502
2022-01-11	14.000	14.270	13.950	13.970	11.924	3,074,000
2022-01-10	13.800	14.100	13.650	14.040	11.984	3,849,600
2022-01-07	14.030	14.150	13.760	13.800	11.779	3,397,438
2022-01-06	14.030	14.110	13.910	14.050	11.992	2,422,941
2022-01-05	14.300	14.350	13.930	14.030	11.975	3,936,696
2022-01-04	14.190	14.390	14.190	14.300	12.205	3,286,605
2021-12-31	14.070	14.230	14.010	14.190	12.112	2,121,435
2021-12-30	14.040	14.130	13.950	14.060	12.001	2,051,900
2021-12-29	14.100	14.130	13.860	14.060	12.001	2,687,507
2021-12-28	13.940	14.120	13.870	14.030	11.975	3,097,285
2021-12-27	13.880	14.000	13.770	13.940	11.898	3,494,164
2021-12-24	14.150	14.220	13.850	13.860	11.830	2,998,084
2021-12-23	14.110	14.250	14.080	14.130	12.060	3,227,543
2021-12-22	14.200	14.510	14.160	14.350	12.248	3,221,839
2021-12-21	14.010	14.280	14.010	14.160	12.086	3,053,386
2021-12-20	14.650	14.710	14.020	14.120	12.052	6,012,084
2021-12-17	14.990	15.000	14.710	14.710	12.555	3,315,102
2021-12-16	14.850	15.050	14.730	15.010	12.811	2,808,400
2021-12-15	15.140	15.150	14.720	14.800	12.632	5,356,489
2021-12-14	15.270	15.470	15.100	15.140	12.922	3,684,803
2021-12-13	15.730	15.840	15.270	15.330	13.085	5,951,093
2021-12-10	15.010	15.900	14.940	15.650	13.358	8,656,314
2021-12-09	14.870	15.290	14.860	15.100	12.888	6,082,291
2021-12-08	14.880	15.140	14.710	14.790	12.624	6,018,697
2021-12-07	14.990	15.060	14.580	14.880	12.700	4,266,501
2021-12-06	15.300	15.400	14.850	14.880	12.700	5,209,898
2021-12-03	15.020	15.360	15.020	15.210	12.982	5,960,296
2021-12-02	15.350	15.620	14.980	15.070	12.863	5,343,800
2021-12-01	15.320	15.520	15.250	15.370	13.119	3,248,447
2021-11-30	15.530	15.790	15.220	15.320	13.076	4,730,631
2021-11-29	15.380	15.550	15.130	15.450	13.187	6,180,671
2021-11-26	16.000	16.000	15.570	15.650	13.358	5,108,142
2021-11-25	16.480	16.750	15.890	15.950	13.614	8,227,207
2021-11-24	16.450	16.640	15.880	16.440	14.032	7,525,845
2021-11-23	16.820	16.820	16.260	16.370	13.972	8,345,583
2021-11-22	15.960	17.150	15.890	16.840	14.373	14,448,432
2021-11-19	15.460	16.140	15.320	15.990	13.648	12,018,684
2021-11-18	15.490	15.650	15.110	15.140	12.922	5,397,620
2021-11-17	15.250	15.640	15.210	15.510	13.238	7,943,179
2021-11-16	15.470	15.470	15.000	15.250	13.016	8,757,368
2021-11-15	14.690	15.660	14.690	15.540	13.264	12,773,973
2021-11-12	14.760	14.810	14.470	14.680	12.530	4,937,200
2021-11-11	14.530	14.780	14.450	14.720	12.564	5,008,400
2021-11-10	14.570	14.790	14.410	14.570	12.436	5,218,981

← NewerPage 20 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.