Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.500 | 6.600 | 6.440 | 6.500 | 6.321 | 2,486,450 |
| 2024-04-29 | 6.310 | 6.570 | 6.230 | 6.540 | 6.360 | 4,596,700 |
| 2024-04-26 | 6.180 | 6.330 | 6.150 | 6.310 | 6.136 | 2,859,200 |
| 2024-04-25 | 6.150 | 6.260 | 6.030 | 6.200 | 6.029 | 2,503,300 |
| 2024-04-24 | 5.980 | 6.130 | 5.890 | 6.120 | 5.952 | 2,631,950 |
| 2024-04-23 | 5.880 | 5.960 | 5.750 | 5.940 | 5.777 | 2,529,950 |
| 2024-04-22 | 5.760 | 5.850 | 5.550 | 5.820 | 5.660 | 1,865,400 |
| 2024-04-19 | 5.930 | 5.940 | 5.790 | 5.830 | 5.670 | 2,048,250 |
| 2024-04-18 | 6.090 | 6.090 | 5.790 | 5.930 | 5.767 | 3,267,400 |
| 2024-04-17 | 5.480 | 6.000 | 5.470 | 5.960 | 5.796 | 4,250,300 |
| 2024-04-16 | 5.890 | 5.970 | 5.360 | 5.360 | 5.213 | 5,059,250 |
| 2024-04-15 | 6.280 | 6.440 | 5.860 | 5.970 | 5.806 | 4,925,075 |
| 2024-04-12 | 6.510 | 6.670 | 6.350 | 6.360 | 6.185 | 3,163,600 |
| 2024-04-11 | 6.270 | 6.580 | 6.200 | 6.480 | 6.302 | 3,536,781 |
| 2024-04-10 | 6.490 | 6.510 | 6.220 | 6.310 | 6.136 | 3,179,100 |
| 2024-04-09 | 6.350 | 6.490 | 6.320 | 6.450 | 6.273 | 2,506,233 |
| 2024-04-08 | 6.650 | 6.650 | 6.350 | 6.360 | 6.185 | 4,649,050 |
| 2024-04-03 | 6.830 | 7.020 | 6.600 | 6.660 | 6.477 | 7,054,950 |
| 2024-04-02 | 6.780 | 7.280 | 6.740 | 7.000 | 6.807 | 9,687,353 |
| 2024-04-01 | 6.720 | 6.840 | 6.660 | 6.840 | 6.652 | 2,985,341 |
| 2024-03-29 | 6.530 | 6.680 | 6.460 | 6.650 | 6.467 | 3,105,225 |
| 2024-03-28 | 6.430 | 6.610 | 6.390 | 6.500 | 6.321 | 3,670,153 |
| 2024-03-27 | 6.670 | 6.720 | 6.370 | 6.370 | 6.195 | 3,591,872 |
| 2024-03-26 | 6.570 | 6.700 | 6.520 | 6.670 | 6.486 | 3,770,500 |
| 2024-03-25 | 6.760 | 6.860 | 6.560 | 6.590 | 6.409 | 4,778,800 |
| 2024-03-22 | 7.050 | 7.060 | 6.750 | 6.800 | 6.613 | 5,425,700 |
| 2024-03-21 | 7.000 | 7.100 | 6.860 | 6.980 | 6.788 | 5,974,792 |
| 2024-03-20 | 6.870 | 7.030 | 6.840 | 7.010 | 6.817 | 6,307,600 |
| 2024-03-19 | 6.880 | 6.970 | 6.840 | 6.880 | 6.691 | 5,772,840 |
| 2024-03-18 | 6.860 | 6.920 | 6.800 | 6.920 | 6.730 | 5,772,320 |
| 2024-03-15 | 6.610 | 6.850 | 6.570 | 6.850 | 6.662 | 6,291,582 |
| 2024-03-14 | 6.730 | 6.770 | 6.510 | 6.630 | 6.448 | 4,856,725 |
| 2024-03-13 | 6.710 | 6.800 | 6.670 | 6.730 | 6.545 | 4,964,778 |
| 2024-03-12 | 6.760 | 6.800 | 6.680 | 6.760 | 6.574 | 5,585,384 |
| 2024-03-11 | 6.770 | 6.770 | 6.610 | 6.730 | 6.545 | 6,388,441 |
| 2024-03-08 | 6.880 | 6.940 | 6.640 | 6.770 | 6.584 | 8,698,175 |
| 2024-03-07 | 6.880 | 7.360 | 6.820 | 6.950 | 6.759 | 15,620,810 |
| 2024-03-06 | 6.510 | 7.030 | 6.480 | 6.850 | 6.662 | 12,298,570 |
| 2024-03-05 | 6.680 | 6.680 | 6.420 | 6.460 | 6.282 | 7,811,453 |
| 2024-03-04 | 6.900 | 6.920 | 6.540 | 6.730 | 6.545 | 9,041,900 |
| 2024-03-01 | 6.980 | 7.020 | 6.750 | 6.820 | 6.632 | 11,265,690 |
| 2024-02-29 | 6.480 | 7.250 | 6.480 | 7.090 | 6.895 | 18,879,320 |
| 2024-02-28 | 7.770 | 7.860 | 6.650 | 6.800 | 6.613 | 26,343,359 |
| 2024-02-27 | 8.000 | 8.880 | 7.470 | 7.910 | 7.692 | 35,000,887 |
| 2024-02-26 | 7.430 | 7.430 | 7.430 | 7.430 | 7.226 | 8,975,944 |
| 2024-02-23 | 5.950 | 6.220 | 5.850 | 6.190 | 6.020 | 3,908,900 |
| 2024-02-22 | 5.730 | 5.930 | 5.610 | 5.930 | 5.767 | 3,699,197 |
| 2024-02-21 | 5.490 | 5.850 | 5.390 | 5.720 | 5.563 | 4,710,109 |
| 2024-02-20 | 5.420 | 5.530 | 5.290 | 5.510 | 5.358 | 3,153,065 |
| 2024-02-19 | 5.260 | 5.560 | 5.250 | 5.410 | 5.261 | 4,954,678 |
| 2024-02-08 | 4.680 | 5.250 | 4.520 | 5.160 | 5.018 | 6,913,231 |
| 2024-02-07 | 4.980 | 5.030 | 4.610 | 4.750 | 4.619 | 5,943,998 |
| 2024-02-06 | 4.880 | 5.200 | 4.500 | 5.000 | 4.862 | 6,186,857 |
| 2024-02-05 | 5.580 | 5.730 | 4.900 | 4.990 | 4.853 | 5,982,300 |
| 2024-02-02 | 6.080 | 6.240 | 5.500 | 5.750 | 5.592 | 4,035,160 |
| 2024-02-01 | 6.190 | 6.240 | 5.910 | 6.090 | 5.922 | 3,461,700 |
| 2024-01-31 | 6.690 | 6.720 | 6.210 | 6.250 | 6.078 | 3,581,450 |
| 2024-01-30 | 6.900 | 7.000 | 6.710 | 6.720 | 6.535 | 2,741,850 |
| 2024-01-29 | 7.300 | 7.310 | 6.900 | 6.960 | 6.768 | 2,859,550 |
| 2024-01-26 | 7.210 | 7.360 | 7.200 | 7.260 | 7.060 | 2,528,550 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0200 CNY |
| 2025-10-15 | 0.0100 CNY |
| 2025-07-04 | 0.0500 CNY |
| 2024-10-21 | 0.0100 CNY |
| 2024-06-05 | 0.1000 CNY |
| 2023-07-04 | 0.0300 CNY |
| 2022-06-24 | 0.0300 CNY |
| 2021-10-20 | 0.0550 CNY |
| 2021-07-15 | 0.0401 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-07-15 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.