Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.130	16.250	15.850	15.970	15.190	5,118,862
2026-01-19	16.110	16.300	16.080	16.130	15.343	5,721,600
2026-01-16	16.110	16.380	16.010	16.110	15.324	7,969,073
2026-01-15	15.780	16.600	15.780	16.100	15.314	9,002,714
2026-01-14	15.950	16.140	15.740	15.880	15.105	7,777,504
2026-01-13	15.800	16.120	15.790	15.870	15.095	8,428,000
2026-01-12	15.600	15.810	15.480	15.810	15.038	7,614,738
2026-01-09	15.570	15.760	15.470	15.630	14.867	5,898,252
2026-01-08	15.440	15.640	15.380	15.560	14.800	4,132,625
2026-01-07	15.520	15.550	15.380	15.450	14.696	4,393,314
2026-01-06	15.420	15.670	15.380	15.510	14.753	4,895,300
2026-01-05	15.420	15.560	15.270	15.420	14.667	6,393,444
2025-12-31	15.710	15.720	15.410	15.420	14.667	3,890,800
2025-12-30	15.450	15.800	15.450	15.650	14.886	4,736,310
2025-12-29	15.190	15.790	15.160	15.730	14.962	10,366,586
2025-12-26	15.330	15.340	15.140	15.160	14.420	3,360,200
2025-12-25	15.130	15.380	15.050	15.290	14.544	4,232,713
2025-12-24	15.100	15.200	15.050	15.110	14.372	3,061,400
2025-12-23	15.320	15.320	15.070	15.090	14.353	3,483,907
2025-12-22	15.380	15.420	15.250	15.280	14.534	3,991,805
2025-12-19	15.300	15.500	15.260	15.380	14.629	3,194,736
2025-12-18	15.390	15.390	15.180	15.300	14.553	3,183,100
2025-12-17	15.090	15.470	15.010	15.390	14.639	3,420,882
2025-12-16	15.380	15.380	15.060	15.090	14.353	3,092,991
2025-12-15	15.300	15.390	15.220	15.330	14.582	2,258,400
2025-12-12	15.430	15.470	15.220	15.260	14.515	3,356,000
2025-12-11	15.680	15.740	15.320	15.380	14.629	3,106,000
2025-12-10	15.440	15.820	15.380	15.700	14.934	3,264,201
2025-12-09	15.720	15.770	15.420	15.450	14.696	3,981,352
2025-12-08	15.930	15.930	15.690	15.780	15.010	3,136,066
2025-12-05	15.590	16.020	15.590	15.920	15.143	3,641,000
2025-12-04	15.830	15.880	15.660	15.680	14.915	2,137,400
2025-12-03	16.090	16.090	15.740	15.830	15.057	3,135,000
2025-12-02	15.980	15.990	15.680	15.800	15.029	2,699,500
2025-12-01	15.630	16.080	15.600	15.990	15.209	4,754,100
2025-11-28	15.880	15.930	15.630	15.660	14.896	4,467,000
2025-11-27	15.850	16.400	15.780	15.910	15.133	12,291,466
2025-11-26	15.300	15.380	15.230	15.280	14.534	2,255,748
2025-11-25	15.450	15.530	15.280	15.290	14.544	2,925,400
2025-11-24	15.270	15.490	15.100	15.390	14.639	3,362,500
2025-11-21	15.490	15.580	15.200	15.200	14.458	4,435,710
2025-11-20	15.820	15.880	15.430	15.440	14.686	3,740,600
2025-11-19	15.690	15.980	15.670	15.810	15.038	3,663,450
2025-11-18	15.800	15.880	15.600	15.680	14.915	4,286,800
2025-11-17	16.190	16.200	15.810	15.880	15.105	5,081,300
2025-11-14	16.340	16.460	16.200	16.200	15.409	2,828,534
2025-11-13	16.420	16.460	16.290	16.340	15.542	3,559,001
2025-11-12	16.200	16.500	16.110	16.420	15.618	5,152,552
2025-11-11	16.220	16.450	16.180	16.250	15.457	4,289,780
2025-11-10	15.830	16.340	15.830	16.250	15.457	5,994,706
2025-11-07	16.020	16.030	15.900	15.900	15.124	3,042,148
2025-11-06	15.860	16.060	15.830	15.990	15.209	3,624,850
2025-11-05	15.790	15.930	15.700	15.870	15.095	3,026,710
2025-11-04	15.950	16.040	15.810	15.870	15.095	3,617,109
2025-11-03	16.080	16.100	15.790	15.960	15.181	5,769,500
2025-10-31	15.830	16.070	15.830	16.050	15.266	4,423,485
2025-10-30	15.950	16.080	15.810	15.860	15.086	5,608,518
2025-10-29	16.000	16.050	15.750	15.930	15.152	5,993,500
2025-10-28	16.120	16.230	15.940	16.010	15.228	7,315,811
2025-10-27	16.350	16.660	16.100	16.180	15.390	13,471,998

← NewerPage 4 of 5 · 243 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.