Shenzhen - Delayed Quote
CNY
Zhejiang Qianjiang Motorcycle Co., Ltd. (000913.SZ)
11.27
+0.45
(+4.16%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.89
11.28
10.78
11.27
11.27
7,118,815
Oct 30, 2026
10.89
10.98
10.76
10.82
10.82
3,467,400
Oct 29, 2026
11.05
11.07
10.81
10.91
10.91
3,907,900
Oct 28, 2026
11.14
11.30
11.04
11.08
11.08
4,990,900
Oct 27, 2026
11.21
11.44
11.10
11.11
11.11
4,567,213
Oct 26, 2026
10.80
11.46
10.76
11.30
11.30
7,352,200
Oct 23, 2026
10.51
10.82
10.42
10.81
10.81
4,170,900
Oct 22, 2026
10.70
10.76
10.52
10.56
10.56
3,111,000
Oct 21, 2026
10.81
10.95
10.70
10.71
10.71
3,234,400
Oct 20, 2026
11.05
11.20
10.74
10.77
10.77
4,740,900
Oct 19, 2026
10.68
11.11
10.67
11.05
11.05
5,942,899
Oct 16, 2026
10.72
10.89
10.66
10.73
10.73
3,318,200
Oct 15, 2026
10.80
10.90
10.63
10.66
10.66
3,547,902
Oct 14, 2026
10.93
11.05
10.85
10.96
10.96
3,018,200
Oct 13, 2026
11.12
11.12
10.85
10.99
10.99
4,500,477
Oct 12, 2026
10.93
11.15
10.80
11.13
11.13
4,816,300
Oct 9, 2026
10.79
10.97
10.75
10.92
10.92
5,146,056
Oct 8, 2026
10.71
10.89
10.69
10.79
10.79
3,543,000
Sep 30, 2026
10.59
10.77
10.50
10.70
10.70
3,154,947
Sep 29, 2026
10.52
10.64
10.47
10.50
10.50
3,407,800
Sep 28, 2026
10.54
10.75
10.46
10.53
10.53
3,804,448
Sep 24, 2026
10.61
10.72
10.54
10.54
10.54
2,226,600
Sep 23, 2026
10.80
10.80
10.63
10.66
10.66
2,912,958
Sep 22, 2026
10.81
10.84
10.75
10.79
10.79
2,945,304
Sep 21, 2026
10.66
10.79
10.63
10.76
10.76
3,077,029
Sep 18, 2026
10.85
10.85
10.68
10.69
10.69
3,456,452
Sep 17, 2026
10.78
10.88
10.67
10.76
10.76
2,640,907
Sep 16, 2026
10.83
10.85
10.62
10.79
10.79
3,469,500
Sep 15, 2026
10.93
10.98
10.78
10.82
10.82
1,830,000
Sep 14, 2026
10.86
10.96
10.75
10.94
10.94
2,646,200
Sep 11, 2026
10.98
10.98
10.77
10.84
10.84
2,735,257
Sep 10, 2026
11.08
11.10
10.90
10.98
10.98
2,653,400
Sep 9, 2026
11.21
11.23
11.10
11.12
11.12
2,009,000
Sep 8, 2026
11.15
11.24
11.08
11.20
11.20
2,969,000
Sep 7, 2026
11.27
11.27
11.13
11.16
11.16
3,261,257
Sep 4, 2026
11.28
11.37
11.15
11.20
11.20
3,510,557
Sep 3, 2026
11.12
11.29
11.10
11.18
11.18
3,978,957
Sep 2, 2026
11.35
11.35
11.02
11.11
11.11
5,461,000
Sep 1, 2026
11.39
11.55
11.37
11.40
11.40
3,680,100
Aug 31, 2026
11.53
11.55
11.35
11.39
11.39
5,125,757
Aug 28, 2026
11.69
11.69
11.34
11.52
11.52
6,283,201
Aug 27, 2026
11.57
11.62
11.39
11.58
11.58
3,583,600
Aug 26, 2026
11.62
11.73
11.52
11.60
11.60
3,413,916
Aug 25, 2026
11.40
11.73
11.36
11.64
11.64
3,861,740
Aug 24, 2026
11.24
11.43
11.21
11.40
11.40
3,630,724
Aug 21, 2026
11.36
11.44
11.21
11.24
11.24
3,165,100
Aug 20, 2026
11.36
11.53
11.29
11.36
11.36
4,974,313
Aug 19, 2026
11.31
11.41
11.23
11.29
11.29
4,237,817
Aug 18, 2026
11.35
11.42
11.25
11.37
11.37
2,956,640
Aug 17, 2026
11.28
11.45
11.19
11.39
11.39
3,083,592
Aug 14, 2026
11.45
11.49
11.26
11.28
11.28
3,278,650
Aug 13, 2026
11.58
11.63
11.35
11.44
11.44
5,724,700
Aug 12, 2026
11.47
11.71
11.37
11.58
11.58
4,190,241
Aug 11, 2026
11.54
11.61
11.44
11.46
11.46
3,418,099
Aug 10, 2026
11.51
11.64
11.40
11.55
11.55
3,730,893
Aug 7, 2026
11.65
11.70
11.38
11.48
11.48
4,693,224
Aug 6, 2026
11.93
12.00
11.63
11.71
11.71
5,266,650
Aug 5, 2026
12.00
12.15
11.90
11.97
11.97
4,612,300
Aug 4, 2026
12.29
12.29
11.88
11.94
11.94
6,784,696
Aug 3, 2026
12.08
12.30
12.03
12.15
12.15
5,826,986
Jul 31, 2026
11.95
12.29
11.89
12.00
12.00
9,649,400
Jul 30, 2026
11.35
12.30
11.25
12.16
12.16
14,132,080
Jul 29, 2026
11.00
11.40
11.00
11.36
11.36
7,127,500
Jul 28, 2026
10.95
11.17
10.83
11.02
11.02
6,130,800
Jul 27, 2026
10.65
10.99
10.52
10.97
10.97
5,125,510
Jul 24, 2026
10.72
10.80
10.56
10.56
10.56
3,488,600
Jul 23, 2026
10.70
10.83
10.68
10.73
10.73
3,871,700
Jul 22, 2026
10.81
10.81
10.51
10.72
10.72
5,418,700
Jul 21, 2026
10.97
11.20
10.76
10.81
10.81
7,812,405
Jul 20, 2026
10.90
11.09
10.79
10.97
10.97
7,343,350
Jul 17, 2026
11.10
11.27
10.83
10.83
10.83
7,523,100
Jul 16, 2026
10.96
11.10
10.86
11.09
11.09
5,562,600
Jul 15, 2026
10.54
11.00
10.50
10.96
10.96
7,105,576
Jul 14, 2026
10.34
10.65
10.29
10.53
10.53
4,412,200
Jul 13, 2026
10.35
10.47
10.25
10.38
10.38
5,267,800
Jul 10, 2026
10.14
10.44
10.02
10.35
10.35
4,310,098
Jul 9, 2026
10.40
10.48
10.19
10.24
10.24
3,451,200
Jul 8, 2026
10.25
10.50
10.18
10.40
10.40
3,476,415
Jul 7, 2026
10.56
10.60
10.23
10.32
10.32
2,961,300
Jul 6, 2026
10.58
10.69
10.41
10.50
10.50
3,407,101
Jul 3, 2026
10.54
10.68
10.50
10.59
10.59
3,052,100
Jul 2, 2026
10.45
10.56
10.34
10.47
10.47
3,433,200
Jul 1, 2026
10.20
10.57
10.17
10.41
10.41
4,542,641
Jun 30, 2026
10.34
10.38
10.17
10.25
10.25
3,251,581
Jun 29, 2026
10.27
10.54
9.99
10.36
10.36
3,987,300
Jun 26, 2026
10.39
10.54
10.30
10.38
10.38
2,996,500
Jun 25, 2026
10.70
10.75
10.44
10.46
10.46
4,673,257
Jun 24, 2026
11.13
11.13
10.71
10.72
10.72
4,910,367
Jun 23, 2026
10.89
11.24
10.72
11.02
11.02
5,429,215
Jun 22, 2026
11.55
11.55
10.70
10.93
10.93
9,756,661
Jun 18, 2026
12.04
12.12
11.47
11.60
11.60
9,304,759
Jun 17, 2026
12.07
12.27
11.92
12.14
12.14
5,796,591
Jun 16, 2026
12.20
12.28
11.98
12.03
12.03
6,351,515
Jun 15, 2026
11.53
12.33
11.49
12.29
12.29
11,802,566
Jun 12, 2026
11.13
11.39
11.07
11.36
11.36
3,636,158
Jun 11, 2026
11.23
11.39
11.07
11.12
11.12
2,740,200
Jun 10, 2026
11.02
11.24
10.93
11.23
11.23
3,768,000
Jun 9, 2026
11.08
11.14
10.91
11.03
11.03
2,556,800
Jun 8, 2026
11.21
11.28
10.94
11.04
11.04
3,506,395
Jun 5, 2026
11.30
11.42
11.21
11.27
11.27
2,485,100
Jun 4, 2026
11.60
11.66
11.22
11.25
11.25
3,751,899
Jun 3, 2026
11.96
12.02
11.58
11.65
11.65
4,652,000
Jun 2, 2026
11.66
12.07
11.54
12.00
12.00
7,517,400
Jun 1, 2026
11.45
11.70
11.36
11.66
11.66
4,918,409
May 29, 2026
11.48
11.55
11.29
11.40
11.40
4,910,800
May 28, 2026
11.29
11.71
11.20
11.51
11.51
4,761,075
May 27, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
11.71
11.71
11.33
11.36
11.36
5,667,991
May 26, 2026
12.07
12.29
11.90
12.29
11.69
6,493,700
May 25, 2026
12.18
12.23
12.00
12.12
11.53
4,148,554
May 22, 2026
12.33
12.33
12.09
12.13
11.54
4,073,301
May 21, 2026
12.29
12.52
12.18
12.22
11.62
5,093,600
May 20, 2026
12.39
12.44
12.04
12.28
11.68
4,906,871
May 19, 2026
12.66
12.68
12.35
12.39
11.79
4,727,100
May 18, 2026
12.96
12.96
12.59
12.66
12.04
4,386,100
May 15, 2026
12.65
12.86
12.58
12.85
12.22
5,463,770
May 14, 2026
12.85
12.85
12.57
12.61
11.99
5,665,393
May 13, 2026
13.10
13.17
12.73
12.87
12.24
6,729,631
May 12, 2026
13.27
13.36
13.13
13.15
12.51
5,102,500
May 11, 2026
13.38
13.38
13.27
13.29
12.64
4,602,900
May 8, 2026
13.40
13.44
13.34
13.38
12.73
4,807,200
May 7, 2026
13.47
13.48
13.35
13.44
12.78
5,183,401
May 6, 2026
13.58
13.64
13.40
13.45
12.79
6,773,600
Apr 30, 2026
13.60
13.65
13.39
13.50
12.84
7,516,200
Apr 29, 2026
13.58
13.72
13.56
13.63
12.96
3,944,700
Apr 28, 2026
13.49
13.60
13.41
13.58
12.92
4,403,650
Apr 27, 2026
13.68
13.69
13.51
13.52
12.86
5,473,454
Apr 24, 2026
13.71
13.84
13.57
13.68
13.01
6,409,600
Apr 23, 2026
13.86
14.01
13.66
13.84
13.16
9,754,832
Apr 22, 2026
14.60
14.70
13.90
14.02
13.34
24,422,266
Apr 21, 2026
15.43
15.57
15.14
15.24
14.50
5,737,302
Apr 20, 2026
15.40
15.63
15.13
15.43
14.68
9,054,501
Apr 17, 2026
15.29
15.85
15.11
15.48
14.72
11,007,517
Apr 16, 2026
14.90
15.31
14.85
15.24
14.50
7,154,601
Apr 15, 2026
14.88
14.94
14.78
14.86
14.13
4,363,353
Apr 14, 2026
14.94
14.98
14.67
14.85
14.13
4,871,600
Apr 13, 2026
14.60
15.00
14.52
14.89
14.16
7,169,602
Apr 10, 2026
14.60
14.76
14.50
14.70
13.98
6,797,128
Apr 9, 2026
14.63
14.72
14.40
14.49
13.78
7,428,900
Apr 8, 2026
14.64
14.87
14.60
14.78
14.06
11,535,048
Apr 7, 2026
14.61
14.67
14.32
14.37
13.67
8,275,700
Apr 3, 2026
15.37
15.50
14.54
14.54
13.83
14,332,201
Apr 2, 2026
15.64
15.69
15.18
15.31
14.56
16,683,585
Apr 1, 2026
16.51
16.51
15.61
15.85
15.08
35,433,545
Mar 31, 2026
15.00
16.67
14.88
16.67
15.86
33,870,411
Mar 30, 2026
14.72
15.25
14.60
15.15
14.41
10,942,615
Mar 27, 2026
14.09
14.30
14.00
14.26
13.56
4,061,000
Mar 26, 2026
14.48
14.61
14.12
14.21
13.52
3,924,986
Mar 25, 2026
14.39
14.58
14.28
14.50
13.79
3,898,700
Mar 24, 2026
14.24
14.39
14.00
14.38
13.68
5,175,631
Mar 23, 2026
14.76
14.77
13.88
14.01
13.33
10,073,058
Mar 20, 2026
15.45
15.57
14.90
14.91
14.18
6,192,200
Mar 19, 2026
15.63
15.89
15.33
15.43
14.68
4,115,700
Mar 18, 2026
15.91
16.01
15.58
15.78
15.01
4,458,278
Mar 17, 2026
15.95
16.33
15.85
15.94
15.16
5,980,964
Mar 16, 2026
15.87
16.04
15.75
16.02
15.24
6,041,700
Mar 13, 2026
16.06
16.12
15.87
15.91
15.13
5,411,970
Mar 12, 2026
16.14
16.30
16.00
16.05
15.27
6,942,300
Mar 11, 2026
15.98
16.44
15.87
16.14
15.35
14,074,674
Mar 10, 2026
15.86
16.12
15.63
15.96
15.18
7,485,400
Mar 9, 2026
15.36
16.17
15.34
15.83
15.06
10,472,793
Mar 6, 2026
14.95
15.64
14.90
15.48
14.72
7,408,496
Mar 5, 2026
15.20
15.20
14.92
14.98
14.25
3,372,730
Mar 4, 2026
15.11
15.17
14.77
15.04
14.31
5,115,400
Mar 3, 2026
15.65
15.77
15.16
15.19
14.45
6,163,774
Mar 2, 2026
15.70
15.78
15.53
15.65
14.89
4,911,400
Feb 27, 2026
15.50
15.89
15.50
15.85
15.08
6,195,756
Feb 26, 2026
15.72
15.85
15.48
15.55
14.79
4,268,800
Feb 25, 2026
15.62
15.88
15.60
15.72
14.95
4,977,400
Feb 24, 2026
15.57
15.72
15.46
15.58
14.82
6,181,772
Feb 13, 2026
15.45
15.59
15.38
15.41
14.66
3,527,200
Feb 12, 2026
15.53
15.57
15.47
15.48
14.72
3,376,900
Feb 11, 2026
15.49
15.55
15.45
15.53
14.77
3,668,362
Feb 10, 2026
15.71
15.72
15.43
15.51
14.75
6,985,176
Feb 9, 2026
15.92
15.95
15.65
15.74
14.97
5,759,949
Feb 6, 2026
15.65
15.93
15.61
15.76
14.99
4,600,446
Feb 5, 2026
15.58
15.91
15.51
15.75
14.98
5,762,320
Feb 4, 2026
15.56
15.67
15.41
15.65
14.89
5,122,167
Feb 3, 2026
15.79
16.02
15.43
15.56
14.80
10,744,138
Feb 2, 2026
15.65
16.12
15.62
15.79
15.02
12,582,737
Jan 30, 2026
15.60
15.83
15.48
15.65
14.89
8,756,421
Jan 29, 2026
15.60
15.80
15.46
15.66
14.90
11,782,462
Jan 28, 2026
15.50
15.58
15.31
15.37
14.62
5,221,700
Jan 27, 2026
15.61
15.75
15.37
15.56
14.80
5,931,100
Jan 26, 2026
15.96
15.96
15.61
15.72
14.95
7,509,453
Jan 23, 2026
15.95
16.02
15.89
15.97
15.19
6,111,219
Jan 22, 2026
16.05
16.09
15.83
15.96
15.18
5,396,548
Jan 21, 2026
16.05
16.20
15.88
16.03
15.25
5,662,617
Jan 20, 2026
16.13
16.25
15.85
15.97
15.19
5,118,862
Jan 19, 2026
16.11
16.30
16.08
16.13
15.34
5,721,600
Jan 16, 2026
16.11
16.38
16.01
16.11
15.32
7,969,073
Jan 15, 2026
15.78
16.60
15.78
16.10
15.31
9,002,714
Jan 14, 2026
15.95
16.14
15.74
15.88
15.10
7,777,504
Jan 13, 2026
15.80
16.12
15.79
15.87
15.10
8,428,000
Jan 12, 2026
15.60
15.81
15.48
15.81
15.04
7,614,738
Jan 9, 2026
15.57
15.76
15.47
15.63
14.87
5,898,252
Jan 8, 2026
15.44
15.64
15.38
15.56
14.80
4,132,625
Jan 7, 2026
15.52
15.55
15.38
15.45
14.70
4,393,314
Jan 6, 2026
15.42
15.67
15.38
15.51
14.75
4,895,300
Jan 5, 2026
15.42
15.56
15.27
15.42
14.67
6,393,444
Dec 31, 2025
15.71
15.72
15.41
15.42
14.67
3,890,800
Dec 30, 2025
15.45
15.80
15.45
15.65
14.89
4,736,310
Dec 29, 2025
15.19
15.79
15.16
15.73
14.96
10,366,586
Dec 26, 2025
15.33
15.34
15.14
15.16
14.42
3,360,200
Dec 25, 2025
15.13
15.38
15.05
15.29
14.54
4,232,713
Dec 24, 2025
15.10
15.20
15.05
15.11
14.37
3,061,400
Dec 23, 2025
15.32
15.32
15.07
15.09
14.35
3,483,907
Dec 22, 2025
15.38
15.42
15.25
15.28
14.53
3,991,805
Dec 19, 2025
15.30
15.50
15.26
15.38
14.63
3,194,736
Dec 18, 2025
15.39
15.39
15.18
15.30
14.55
3,183,100
Dec 17, 2025
15.09
15.47
15.01
15.39
14.64
3,420,882
Dec 16, 2025
15.38
15.38
15.06
15.09
14.35
3,092,991
Dec 15, 2025
15.30
15.39
15.22
15.33
14.58
2,258,400
Dec 12, 2025
15.43
15.47
15.22
15.26
14.52
3,356,000
Dec 11, 2025
15.68
15.74
15.32
15.38
14.63
3,106,000
Dec 10, 2025
15.44
15.82
15.38
15.70
14.93
3,264,201
Dec 9, 2025
15.72
15.77
15.42
15.45
14.70
3,981,352
Dec 8, 2025
15.93
15.93
15.69
15.78
15.01
3,136,066
Dec 5, 2025
15.59
16.02
15.59
15.92
15.14
3,641,000
Dec 4, 2025
15.83
15.88
15.66
15.68
14.91
2,137,400
Dec 3, 2025
16.09
16.09
15.74
15.83
15.06
3,135,000
Dec 2, 2025
15.98
15.99
15.68
15.80
15.03
2,699,500
Dec 1, 2025
15.63
16.08
15.60
15.99
15.21
4,754,100
Nov 28, 2025
15.88
15.93
15.63
15.66
14.90
4,467,000
Nov 27, 2025
15.85
16.40
15.78
15.91
15.13
12,291,466
Nov 26, 2025
15.30
15.38
15.23
15.28
14.53
2,255,748
Nov 25, 2025
15.45
15.53
15.28
15.29
14.54
2,925,400
Nov 24, 2025
15.27
15.49
15.10
15.39
14.64
3,362,500
Nov 21, 2025
15.49
15.58
15.20
15.20
14.46
4,435,710
Nov 20, 2025
15.82
15.88
15.43
15.44
14.69
3,740,600
Nov 19, 2025
15.69
15.98
15.67
15.81
15.04
3,663,450
Nov 18, 2025
15.80
15.88
15.60
15.68
14.91
4,286,800
Nov 17, 2025
16.19
16.20
15.81
15.88
15.10
5,081,300
Nov 14, 2025
16.34
16.46
16.20
16.20
15.41
2,828,534
Nov 13, 2025
16.42
16.46
16.29
16.34
15.54
3,559,001
Nov 12, 2025
16.20
16.50
16.11
16.42
15.62
5,152,552
Nov 11, 2025
16.22
16.45
16.18
16.25
15.46
4,289,780
Nov 10, 2025
15.83
16.34
15.83
16.25
15.46
5,994,706
Nov 7, 2025
16.02
16.03
15.90
15.90
15.12
3,042,148
Nov 6, 2025
15.86
16.06
15.83
15.99
15.21
3,624,850
Nov 5, 2025
15.79
15.93
15.70
15.87
15.10
3,026,710
Nov 4, 2025
15.95
16.04
15.81
15.87
15.10
3,617,109
Nov 3, 2025
16.08
16.10
15.79
15.96
15.18
5,769,500
