Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.360	18.460	17.620	17.700	15.625	15,565,000
2024-10-28	18.480	18.660	18.020	18.590	16.411	8,799,601
2024-10-25	18.190	18.540	18.160	18.490	16.323	7,320,500
2024-10-24	18.480	18.680	18.080	18.160	16.031	7,747,800
2024-10-23	18.370	18.790	18.180	18.490	16.323	9,768,800
2024-10-22	17.900	18.550	17.900	18.360	16.208	9,673,267
2024-10-21	17.950	18.440	17.800	18.050	15.934	12,767,678
2024-10-18	17.420	18.340	17.400	18.030	15.917	15,855,849
2024-10-17	17.480	17.900	17.260	17.300	15.272	8,752,700
2024-10-16	17.170	17.570	17.110	17.490	15.440	9,726,793
2024-10-15	18.730	18.780	17.650	17.660	15.590	18,515,195
2024-10-14	17.970	19.100	17.710	18.870	16.658	15,094,910
2024-10-11	18.360	18.480	17.750	17.900	15.802	11,949,978
2024-10-10	18.490	18.960	17.880	18.420	16.261	18,970,748
2024-10-09	19.720	19.720	18.660	18.660	16.473	24,852,501
2024-10-08	20.990	21.000	18.450	20.730	18.300	32,198,874
2024-09-30	18.470	19.350	18.050	19.200	16.949	20,991,604
2024-09-27	17.470	18.230	17.210	17.830	15.740	17,260,998
2024-09-26	16.140	17.040	16.070	17.040	15.043	15,651,295
2024-09-25	16.300	16.760	16.150	16.240	14.336	17,166,100
2024-09-24	16.630	16.840	15.880	16.240	14.336	20,811,200
2024-09-23	16.860	17.230	16.450	16.500	14.566	10,535,261
2024-09-20	16.970	17.350	16.740	16.950	14.963	10,091,624
2024-09-19	16.820	17.380	16.510	17.020	15.025	16,255,111
2024-09-18	16.330	16.800	16.260	16.710	14.751	7,947,500
2024-09-13	16.400	16.810	16.370	16.390	14.469	6,890,499
2024-09-12	16.360	17.100	16.310	16.500	14.566	12,468,064
2024-09-11	16.000	16.440	15.780	16.390	14.469	9,144,800
2024-09-10	15.620	16.090	15.380	16.000	14.125	8,041,500
2024-09-09	15.490	15.790	15.330	15.610	13.780	7,619,500
2024-09-06	16.100	16.190	15.450	15.490	13.674	7,590,500
2024-09-05	16.090	16.310	16.030	16.150	14.257	6,944,060
2024-09-04	15.930	16.280	15.750	16.010	14.133	6,176,140
2024-09-03	15.930	16.280	15.930	16.050	14.169	8,003,168
2024-09-02	16.640	16.690	16.190	16.250	14.345	10,035,600
2024-08-30	16.250	16.640	16.240	16.430	14.504	17,019,621
2024-08-29	15.960	16.470	15.800	16.400	14.478	22,720,799
2024-08-28	14.910	15.960	14.900	15.960	14.089	14,960,041
2024-08-27	14.620	14.700	14.350	14.510	12.809	7,327,700
2024-08-26	14.240	14.610	14.180	14.590	12.880	6,086,072
2024-08-23	14.170	14.370	14.110	14.230	12.562	3,552,872
2024-08-22	14.420	14.440	14.130	14.220	12.553	3,936,700
2024-08-21	14.240	14.430	14.210	14.380	12.694	3,234,200
2024-08-20	14.610	14.760	14.250	14.330	12.650	5,170,457
2024-08-19	14.570	15.050	14.480	14.600	12.889	9,074,400
2024-08-16	14.880	15.040	14.480	14.510	12.809	8,002,500
2024-08-15	14.970	15.230	14.750	14.910	13.162	5,812,099
2024-08-14	15.250	15.330	14.960	14.980	13.224	4,152,100
2024-08-13	15.090	15.520	14.970	15.230	13.445	6,843,376
2024-08-12	15.200	15.390	14.990	15.130	13.356	7,358,451
2024-08-09	15.160	16.090	15.160	15.450	13.639	13,265,477
2024-08-08	15.230	15.400	14.750	15.120	13.348	10,412,257
2024-08-07	15.410	15.860	15.230	15.320	13.524	9,399,040
2024-08-06	15.400	15.640	15.170	15.400	13.595	8,535,089
2024-08-05	15.910	16.250	15.270	15.280	13.489	13,816,210
2024-08-02	16.530	16.600	15.910	16.000	14.125	13,155,410
2024-08-01	16.580	16.980	16.460	16.660	14.707	15,421,134
2024-07-31	15.950	16.770	15.720	16.680	14.725	20,283,188
2024-07-30	16.200	16.310	15.580	16.000	14.125	25,672,753
2024-07-29	15.600	16.590	15.100	16.150	14.257	40,146,007

← NewerPage 9 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.