Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.250	20.100	19.120	19.710	17.780	18,472,516
2025-01-21	18.840	19.230	18.420	19.130	17.256	9,549,708
2025-01-20	18.820	19.330	18.700	18.790	16.950	12,865,737
2025-01-17	17.660	18.740	17.600	18.690	16.860	13,992,505
2025-01-16	17.890	17.940	17.540	17.720	15.985	7,660,068
2025-01-15	17.350	17.860	17.330	17.440	15.732	8,135,912
2025-01-14	16.580	17.650	16.400	17.590	15.867	12,609,400
2025-01-13	16.360	17.020	16.080	16.480	14.866	11,774,707
2025-01-10	18.300	18.310	17.020	17.020	15.353	15,313,572
2025-01-09	18.650	18.800	18.270	18.390	16.589	13,177,100
2025-01-08	18.800	18.980	18.370	18.880	17.031	16,808,823
2025-01-07	17.860	19.110	17.730	19.020	17.157	22,728,227
2025-01-06	18.030	18.480	17.620	17.980	16.219	15,375,834
2025-01-03	17.800	18.620	17.720	18.240	16.454	15,506,533
2025-01-02	17.950	18.330	17.510	17.700	15.966	10,350,286
2024-12-31	18.030	18.330	17.810	18.010	16.246	10,466,767
2024-12-30	18.360	18.570	17.940	18.050	16.282	10,646,526
2024-12-27	18.150	18.780	18.020	18.430	16.625	15,041,391
2024-12-26	18.080	18.300	17.910	18.150	16.372	10,221,219
2024-12-25	17.950	18.270	17.580	18.130	16.354	13,060,836
2024-12-24	16.900	18.430	16.830	18.150	16.372	21,011,139
2024-12-23	17.310	17.460	16.770	16.820	15.173	6,819,370
2024-12-20	17.200	17.560	17.100	17.310	15.615	7,061,800
2024-12-19	17.110	17.300	16.940	17.220	15.533	7,807,992
2024-12-18	17.110	17.930	17.110	17.280	15.588	13,747,301
2024-12-17	16.310	17.630	16.260	17.170	15.488	15,600,300
2024-12-16	16.750	16.810	16.260	16.350	14.749	5,719,466
2024-12-13	17.220	17.220	16.700	16.750	15.110	6,537,900
2024-12-12	17.090	17.320	16.900	17.260	15.570	6,229,700
2024-12-11	17.080	17.200	16.950	17.060	15.389	5,700,566
2024-12-10	17.540	17.560	17.020	17.080	15.407	7,782,994
2024-12-09	16.950	17.150	16.820	17.020	15.353	5,606,400
2024-12-06	16.730	16.980	16.470	16.950	15.290	7,235,500
2024-12-05	16.750	17.020	16.500	16.780	15.137	7,023,735
2024-12-04	16.880	17.000	16.660	16.810	15.164	5,229,400
2024-12-03	17.200	17.210	16.810	16.950	15.290	5,957,800
2024-12-02	16.600	17.160	16.450	17.060	15.389	9,119,086
2024-11-29	16.230	16.740	16.160	16.490	14.875	6,047,401
2024-11-28	16.480	16.600	16.280	16.320	14.722	5,187,900
2024-11-27	16.400	16.580	16.060	16.580	14.956	6,692,190
2024-11-26	16.480	16.640	16.280	16.480	14.866	5,286,082
2024-11-25	16.500	16.700	16.250	16.620	14.992	6,208,216
2024-11-22	17.100	17.200	16.400	16.400	14.794	8,752,000
2024-11-21	17.270	17.480	16.970	17.200	15.515	7,087,799
2024-11-20	17.410	17.640	17.010	17.350	15.651	8,810,600
2024-11-19	17.070	17.570	17.070	17.560	15.840	7,629,867
2024-11-18	17.400	17.600	16.940	17.060	15.389	8,543,300
2024-11-15	17.560	18.180	17.420	17.440	15.732	9,020,902
2024-11-14	18.260	18.330	17.520	17.630	15.903	7,913,000
2024-11-13	18.580	18.670	17.940	18.270	16.481	11,095,864
2024-11-12	18.790	19.460	18.440	18.700	16.869	14,686,457
2024-11-11	17.620	19.050	17.560	18.700	16.869	17,894,601
2024-11-08	17.910	18.330	17.660	17.720	15.985	10,722,100
2024-11-07	17.580	18.040	17.300	17.930	16.174	9,362,794
2024-11-06	17.490	18.050	17.290	17.640	15.912	13,977,087
2024-11-05	17.180	17.470	16.800	17.370	15.669	9,807,900
2024-11-04	16.750	17.330	16.710	17.180	15.497	6,874,685
2024-11-01	17.460	17.460	16.760	16.760	15.119	11,880,861
2024-10-31	17.380	17.680	17.180	17.420	15.714	10,517,900
2024-10-30	17.900	18.060	17.510	17.780	15.696	8,984,768

← NewerPage 8 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.