Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.900	7.210	6.890	7.200	7.002	3,366,000
2024-01-24	6.780	6.920	6.620	6.900	6.710	3,544,010
2024-01-23	6.880	7.000	6.620	6.740	6.555	3,586,065
2024-01-22	7.510	7.550	6.900	6.950	6.759	3,725,650
2024-01-19	7.740	7.740	7.480	7.500	7.294	2,501,740
2024-01-18	7.890	7.910	7.500	7.680	7.469	4,473,640
2024-01-17	8.000	8.100	7.870	7.890	7.673	2,583,190
2024-01-16	8.180	8.200	7.900	8.030	7.809	4,212,800
2024-01-15	8.300	8.330	8.110	8.150	7.926	4,552,455
2024-01-12	8.510	8.520	8.290	8.310	8.081	5,664,250
2024-01-11	8.530	8.590	8.410	8.550	8.315	6,317,940
2024-01-10	8.500	8.850	8.190	8.620	8.383	10,495,680
2024-01-09	8.330	8.630	8.260	8.470	8.237	7,695,196
2024-01-08	8.290	8.360	8.230	8.330	8.101	5,657,350
2024-01-05	8.650	8.720	8.260	8.390	8.159	11,778,900
2024-01-04	8.440	9.170	8.360	8.790	8.548	14,995,740
2024-01-03	8.450	8.480	8.330	8.420	8.188	2,069,500
2024-01-02	8.410	8.490	8.380	8.450	8.217	2,026,150
2023-12-29	8.180	8.450	8.130	8.410	8.179	2,822,733
2023-12-28	7.940	8.210	7.800	8.180	7.955	2,432,400
2023-12-27	7.850	7.940	7.790	7.940	7.722	1,440,750
2023-12-26	8.080	8.080	7.830	7.840	7.624	1,849,750
2023-12-25	8.060	8.120	7.960	8.000	7.780	1,697,600
2023-12-22	8.360	8.360	8.080	8.130	7.906	2,163,600
2023-12-21	8.210	8.290	7.970	8.280	8.052	3,202,850
2023-12-20	8.160	8.360	8.160	8.230	8.004	2,502,850
2023-12-19	8.190	8.200	8.040	8.190	7.965	1,583,850
2023-12-18	8.220	8.260	8.050	8.060	7.838	1,636,550
2023-12-15	8.310	8.350	8.190	8.220	7.994	1,864,750
2023-12-14	8.270	8.450	8.220	8.300	8.072	2,325,750
2023-12-13	8.160	8.410	8.070	8.260	8.033	3,474,850
2023-12-12	8.180	8.220	8.070	8.110	7.887	2,345,350
2023-12-11	8.050	8.290	8.010	8.170	7.945	2,830,100
2023-12-08	8.140	8.330	8.110	8.130	7.906	2,122,650
2023-12-07	8.200	8.310	8.140	8.210	7.984	1,611,350
2023-12-06	8.150	8.300	8.130	8.220	7.994	2,045,350
2023-12-05	8.330	8.360	8.180	8.180	7.955	1,790,100
2023-12-04	8.400	8.450	8.300	8.370	8.140	2,051,550
2023-12-01	8.340	8.460	8.310	8.380	8.149	1,711,500
2023-11-30	8.430	8.460	8.290	8.400	8.169	2,134,900
2023-11-29	8.440	8.520	8.350	8.400	8.169	2,019,950
2023-11-28	8.350	8.440	8.210	8.430	8.198	2,458,600
2023-11-27	8.280	8.380	8.250	8.320	8.091	1,792,000
2023-11-24	8.400	8.420	8.240	8.300	8.072	1,785,850
2023-11-23	8.270	8.380	8.240	8.380	8.149	2,087,450
2023-11-22	8.310	8.400	8.250	8.250	8.023	2,845,350
2023-11-21	8.460	8.480	8.270	8.290	8.062	2,810,050
2023-11-20	8.360	8.460	8.330	8.460	8.227	3,259,800
2023-11-17	8.250	8.380	8.200	8.370	8.140	2,406,400
2023-11-16	8.260	8.310	8.230	8.240	8.013	1,269,150
2023-11-15	8.280	8.330	8.220	8.300	8.072	1,887,800
2023-11-14	8.290	8.310	8.210	8.280	8.052	2,118,600
2023-11-13	8.200	8.270	8.150	8.250	8.023	2,378,800
2023-11-10	8.150	8.170	8.070	8.130	7.906	1,613,900
2023-11-09	8.200	8.200	8.100	8.140	7.916	1,381,600
2023-11-08	8.150	8.220	8.090	8.170	7.945	1,994,750
2023-11-07	8.170	8.190	8.060	8.150	7.926	2,542,600
2023-11-06	8.110	8.150	8.070	8.140	7.916	1,827,550
2023-11-03	7.860	8.120	7.850	8.060	7.838	2,319,549
2023-11-02	7.910	7.940	7.830	7.840	7.624	1,548,615

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.