Zhejiang Qianjiang Motorcycle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	16.040	16.280	16.020	16.260	15.057	6,789,449
2025-07-23	16.170	16.580	16.030	16.110	14.918	7,932,160
2025-07-22	16.160	16.190	16.020	16.130	14.937	6,592,901
2025-07-21	15.970	16.250	15.960	16.200	15.002	8,279,542
2025-07-18	16.110	16.140	15.930	16.010	14.826	8,353,406
2025-07-17	16.220	16.350	16.080	16.130	14.937	11,009,933
2025-07-16	16.700	16.910	16.270	16.370	15.159	15,318,300
2025-07-15	16.280	16.960	16.200	16.660	15.427	19,209,300
2025-07-14	16.180	16.570	16.060	16.320	15.113	10,444,600
2025-07-11	16.050	16.450	16.050	16.170	14.974	10,887,300
2025-07-10	15.890	16.470	15.720	16.090	14.900	12,770,374
2025-07-09	16.070	16.110	15.830	15.880	14.705	10,234,971
2025-07-08	16.030	16.120	15.880	16.090	14.900	10,112,640
2025-07-07	16.150	16.230	15.910	16.130	14.937	14,573,652
2025-07-04	16.650	16.690	16.120	16.250	15.048	23,373,235
2025-07-03	15.230	16.680	15.170	16.680	15.446	24,031,002
2025-07-02	15.260	15.260	15.060	15.160	14.038	4,866,604
2025-07-01	15.010	15.350	14.970	15.250	14.122	6,514,488
2025-06-30	14.930	15.020	14.870	15.000	13.890	4,677,302
2025-06-27	14.870	15.120	14.840	14.920	13.816	5,964,001
2025-06-26	15.100	15.140	14.900	14.900	13.798	6,182,500
2025-06-25	15.030	15.100	14.810	15.090	13.974	5,657,600
2025-06-24	14.820	15.040	14.820	15.020	13.909	6,809,225
2025-06-23	14.740	14.820	14.550	14.780	13.687	5,364,506
2025-06-20	14.990	15.080	14.830	14.870	13.770	3,459,400
2025-06-19	15.100	15.240	14.990	14.990	13.881	5,405,700
2025-06-18	15.190	15.500	15.060	15.140	14.020	5,124,266
2025-06-17	15.360	15.390	15.080	15.170	14.048	3,641,808
2025-06-16	15.210	15.330	15.090	15.200	14.075	5,811,919
2025-06-13	15.500	15.570	15.110	15.130	14.011	5,045,637
2025-06-12	15.500	15.560	15.320	15.510	14.363	3,917,977
2025-06-11	15.550	15.830	15.520	15.580	14.427	4,590,579
2025-06-10	15.710	16.140	15.410	15.550	14.400	7,742,692
2025-06-09	15.790	15.890	15.630	15.670	14.511	5,044,666
2025-06-06	16.050	16.160	15.790	15.800	14.631	8,024,398
2025-06-05	15.580	16.230	15.310	16.050	14.863	15,251,403
2025-06-04	14.800	15.900	14.710	15.580	14.427	19,575,912
2025-06-03	14.880	14.940	14.710	14.770	13.677	5,211,254
2025-05-30	15.200	15.200	14.950	14.980	13.872	4,027,700
2025-05-29	15.140	15.370	15.100	15.180	14.057	5,781,100
2025-05-28	15.190	15.720	15.170	15.460	13.946	8,469,558
2025-05-27	15.240	15.290	15.020	15.150	13.666	4,040,723
2025-05-26	15.610	15.620	15.090	15.250	13.756	8,594,667
2025-05-23	15.830	15.830	15.560	15.560	14.036	5,458,293
2025-05-22	15.820	15.950	15.630	15.650	14.117	5,406,190
2025-05-21	16.050	16.050	15.840	15.860	14.307	6,033,077
2025-05-20	16.310	16.310	15.960	16.080	14.505	8,353,188
2025-05-19	15.960	16.450	15.650	16.290	14.695	10,463,548
2025-05-16	15.760	16.000	15.690	15.870	14.316	3,646,538
2025-05-15	15.900	15.990	15.730	15.760	14.216	4,307,519
2025-05-14	15.810	16.090	15.750	15.930	14.370	5,920,018
2025-05-13	16.200	16.200	15.820	15.870	14.316	4,989,316
2025-05-12	15.900	16.150	15.820	16.040	14.469	5,957,024
2025-05-09	16.000	16.000	15.500	15.720	14.180	6,097,400
2025-05-08	15.650	16.250	15.610	16.000	14.433	8,231,045
2025-05-07	15.830	16.070	15.520	15.660	14.126	5,631,122
2025-05-06	15.160	15.700	15.160	15.640	14.108	7,389,438
2025-04-30	15.050	15.250	14.970	15.150	13.666	6,159,790
2025-04-29	15.080	15.300	14.940	15.000	13.531	5,914,550
2025-04-28	15.550	16.040	15.140	15.170	13.684	7,221,868

← NewerPage 6 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.