Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.880	7.930	7.830	7.910	7.692	1,914,348
2023-10-31	7.990	7.990	7.780	7.810	7.595	1,641,150
2023-10-30	7.910	7.970	7.800	7.940	7.722	2,025,600
2023-10-27	7.880	7.900	7.770	7.860	7.644	1,479,750
2023-10-26	7.790	7.900	7.680	7.890	7.673	1,821,250
2023-10-25	7.660	7.900	7.660	7.840	7.624	1,925,000
2023-10-24	7.430	7.680	7.430	7.650	7.439	1,646,209
2023-10-23	7.650	7.670	7.380	7.430	7.226	2,149,300
2023-10-20	7.790	7.790	7.660	7.670	7.459	1,516,400
2023-10-19	7.710	7.850	7.680	7.700	7.488	1,070,900
2023-10-18	7.870	7.880	7.710	7.710	7.498	1,382,109
2023-10-17	7.910	8.010	7.830	7.880	7.663	2,122,000
2023-10-16	8.050	8.080	7.840	7.870	7.653	2,084,550
2023-10-13	8.150	8.150	8.010	8.030	7.809	1,663,950
2023-10-12	8.200	8.200	8.060	8.130	7.906	1,553,450
2023-10-11	8.150	8.210	8.030	8.160	7.935	2,351,350
2023-10-10	8.180	8.180	8.090	8.150	7.926	1,860,450
2023-10-09	8.250	8.260	8.120	8.140	7.916	2,060,900
2023-09-28	8.260	8.270	8.180	8.250	8.023	1,814,450
2023-09-27	8.120	8.280	8.060	8.230	8.004	2,753,750
2023-09-26	8.020	8.180	8.020	8.140	7.916	1,651,050
2023-09-25	8.120	8.170	8.050	8.090	7.867	1,137,850
2023-09-22	7.890	8.110	7.850	8.100	7.877	2,098,600
2023-09-21	7.870	8.020	7.860	7.890	7.673	1,612,150
2023-09-20	7.950	8.020	7.900	7.900	7.683	926,050
2023-09-19	8.120	8.140	7.950	7.960	7.741	1,880,900
2023-09-18	8.000	8.170	7.850	8.140	7.916	2,358,750
2023-09-15	7.970	8.070	7.960	7.970	7.751	1,369,950
2023-09-14	8.080	8.080	7.920	7.970	7.751	1,633,150
2023-09-13	8.160	8.170	7.980	8.040	7.819	2,382,700
2023-09-12	8.180	8.190	8.080	8.160	7.935	1,554,650
2023-09-11	8.110	8.170	8.040	8.120	7.897	1,565,200
2023-09-08	8.130	8.170	8.060	8.100	7.877	1,672,000
2023-09-07	8.200	8.250	8.060	8.060	7.838	2,405,950
2023-09-06	8.170	8.280	8.100	8.250	8.023	2,784,100
2023-09-05	8.140	8.220	8.130	8.170	7.945	1,962,200
2023-09-04	8.120	8.160	8.050	8.160	7.935	2,395,150
2023-09-01	8.100	8.140	8.020	8.060	7.838	1,350,350
2023-08-31	8.160	8.160	8.030	8.080	7.858	1,977,450
2023-08-30	8.060	8.190	8.060	8.150	7.926	3,835,900
2023-08-29	7.700	8.060	7.700	8.060	7.838	4,141,750
2023-08-28	8.000	8.050	7.660	7.700	7.488	3,007,150
2023-08-25	7.800	7.840	7.590	7.630	7.420	2,194,600
2023-08-24	7.860	7.940	7.730	7.840	7.624	1,867,205
2023-08-23	7.960	7.980	7.840	7.840	7.624	1,747,350
2023-08-22	8.020	8.050	7.800	7.960	7.741	2,538,950
2023-08-21	8.090	8.100	7.940	7.940	7.722	2,086,850
2023-08-18	8.000	8.130	8.000	8.050	7.828	2,209,300
2023-08-17	7.770	8.060	7.760	8.050	7.828	2,886,911
2023-08-16	7.950	7.960	7.810	7.820	7.605	1,872,911
2023-08-15	8.040	8.050	7.900	7.950	7.731	1,706,548
2023-08-14	7.950	8.020	7.890	8.020	7.799	1,821,001
2023-08-11	8.030	8.060	7.940	7.960	7.741	2,124,350
2023-08-10	7.960	8.050	7.950	8.030	7.809	2,618,000
2023-08-09	8.200	8.200	7.960	7.960	7.741	3,995,600
2023-08-08	8.130	8.200	8.090	8.190	7.965	2,143,650
2023-08-07	8.230	8.240	8.110	8.120	7.897	2,990,000
2023-08-04	8.190	8.280	8.150	8.220	7.994	4,015,050
2023-08-03	8.120	8.190	8.110	8.150	7.926	2,645,550
2023-08-02	8.120	8.200	8.120	8.160	7.935	2,855,950

← NewerPage 13 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.