Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.770	15.830	15.620	15.640	14.108	4,729,910
2025-04-24	15.870	15.960	15.580	15.700	14.162	6,250,422
2025-04-23	15.800	16.200	15.750	15.860	14.307	12,794,025
2025-04-22	16.280	16.350	15.550	15.840	14.289	23,641,290
2025-04-21	16.440	17.250	16.220	17.210	15.524	7,394,713
2025-04-18	16.160	16.580	16.110	16.440	14.830	3,230,900
2025-04-17	15.980	16.340	15.980	16.240	14.649	2,346,701
2025-04-16	16.560	16.560	15.940	16.110	14.532	5,001,800
2025-04-15	16.440	16.560	16.120	16.560	14.938	4,896,101
2025-04-14	16.680	17.090	16.380	16.440	14.830	8,587,201
2025-04-11	15.930	16.570	15.930	16.350	14.749	5,381,990
2025-04-10	16.000	16.600	16.000	16.140	14.559	7,881,742
2025-04-09	15.070	15.600	14.390	15.420	13.910	8,392,928
2025-04-08	15.440	15.600	14.860	15.430	13.919	10,634,087
2025-04-07	16.200	16.480	15.440	15.440	13.928	8,145,172
2025-04-03	17.680	17.890	17.130	17.150	15.470	8,997,934
2025-04-02	17.910	18.000	17.800	17.870	16.120	4,675,482
2025-04-01	18.100	18.350	17.880	17.940	16.183	7,104,300
2025-03-31	17.890	18.250	17.780	18.140	16.363	6,638,801
2025-03-28	17.900	18.070	17.810	17.970	16.210	3,929,601
2025-03-27	17.860	18.140	17.840	17.940	16.183	3,595,000
2025-03-26	17.810	18.050	17.720	17.950	16.192	4,853,600
2025-03-25	18.090	18.300	17.670	17.880	16.129	6,301,900
2025-03-24	18.010	18.450	17.960	18.090	16.318	8,010,656
2025-03-21	18.550	18.640	17.990	18.010	16.246	5,832,634
2025-03-20	18.730	18.870	18.620	18.650	16.823	3,524,686
2025-03-19	18.830	18.910	18.590	18.750	16.914	3,513,800
2025-03-18	19.130	19.210	18.790	18.860	17.013	7,341,596
2025-03-17	18.880	19.150	18.570	19.110	17.238	5,783,267
2025-03-14	18.220	18.990	18.220	18.880	17.031	5,534,001
2025-03-13	18.390	18.510	18.120	18.380	16.580	3,220,833
2025-03-12	18.420	18.630	18.330	18.500	16.688	5,104,200
2025-03-11	18.110	18.380	17.910	18.380	16.580	4,232,685
2025-03-10	18.300	18.380	18.070	18.190	16.408	4,046,987
2025-03-07	18.400	18.590	18.180	18.320	16.526	5,132,061
2025-03-06	18.500	18.750	18.390	18.470	16.661	5,626,889
2025-03-05	18.220	18.580	18.190	18.350	16.553	4,556,100
2025-03-04	18.060	18.520	18.060	18.230	16.445	5,453,973
2025-03-03	18.100	18.480	18.010	18.190	16.408	5,666,901
2025-02-28	18.360	18.430	17.940	18.050	16.282	6,024,514
2025-02-27	18.610	18.650	18.100	18.360	16.562	6,248,414
2025-02-26	18.700	18.940	18.430	18.610	16.787	5,545,968
2025-02-25	18.700	18.930	18.560	18.670	16.841	4,569,099
2025-02-24	19.320	19.390	18.840	18.900	17.049	7,330,256
2025-02-21	19.410	19.600	19.220	19.380	17.482	5,165,407
2025-02-20	19.390	19.660	19.200	19.400	17.500	5,274,759
2025-02-19	19.190	19.430	19.100	19.350	17.455	4,633,327
2025-02-18	19.350	19.650	19.050	19.200	17.320	4,998,348
2025-02-17	19.290	19.670	19.210	19.420	17.518	5,772,833
2025-02-14	19.200	19.750	19.200	19.380	17.482	5,244,641
2025-02-13	19.830	19.830	19.210	19.270	17.383	6,174,647
2025-02-12	19.940	20.080	19.650	19.820	17.879	6,647,699
2025-02-11	19.570	20.340	19.360	20.120	18.149	9,658,041
2025-02-10	19.710	19.740	19.040	19.450	17.545	8,268,082
2025-02-07	19.850	19.920	19.400	19.640	17.716	8,718,652
2025-02-06	19.640	20.260	19.600	19.870	17.924	8,301,300
2025-02-05	19.880	20.110	19.550	19.660	17.734	7,618,000
2025-01-27	19.760	20.100	19.630	19.920	17.969	7,468,187
2025-01-24	19.380	19.950	19.380	19.740	17.807	8,361,700
2025-01-23	19.610	20.090	19.370	19.500	17.590	12,178,173

← NewerPage 7 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.