Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.190	8.220	8.120	8.140	7.916	3,630,080
2023-07-31	8.250	8.280	8.190	8.220	7.994	4,675,600
2023-07-28	8.240	8.260	8.060	8.230	8.004	5,789,000
2023-07-27	8.230	8.310	8.110	8.290	8.062	6,902,498
2023-07-26	8.500	8.530	8.190	8.220	7.994	12,257,190
2023-07-25	8.850	8.890	8.450	8.570	8.334	15,854,650
2023-07-24	9.360	9.360	8.840	8.870	8.626	18,150,350
2023-07-21	9.990	10.030	9.440	9.600	9.336	21,990,350
2023-07-20	8.980	10.580	8.920	10.180	9.900	32,331,340
2023-07-19	8.980	9.340	8.870	8.920	8.675	5,280,400
2023-07-18	9.100	9.130	8.840	9.110	8.859	6,489,650
2023-07-17	9.100	9.230	8.840	8.950	8.704	8,185,500
2023-07-14	8.690	9.150	8.540	9.040	8.791	7,807,650
2023-07-13	8.640	8.690	8.560	8.690	8.451	2,086,800
2023-07-12	8.800	8.800	8.550	8.590	8.354	2,187,701
2023-07-11	8.630	8.790	8.620	8.770	8.529	2,103,200
2023-07-10	8.740	8.920	8.540	8.630	8.393	2,444,825
2023-07-07	8.800	8.950	8.610	8.690	8.451	1,926,825
2023-07-06	8.860	8.900	8.730	8.790	8.548	1,935,200
2023-07-05	9.000	9.000	8.800	8.810	8.568	2,220,950
2023-07-04	8.830	9.020	8.830	8.930	8.684	2,943,752
2023-07-03	9.060	9.190	8.820	8.880	8.606	4,255,100
2023-06-30	9.010	9.160	9.010	9.060	8.781	4,265,300
2023-06-29	8.870	9.210	8.800	9.150	8.868	6,198,900
2023-06-28	8.900	8.900	8.540	8.870	8.597	4,442,607
2023-06-27	8.650	8.920	8.650	8.900	8.626	3,921,657
2023-06-26	8.700	9.020	8.690	8.750	8.480	6,461,450
2023-06-21	8.880	9.090	8.750	8.880	8.606	6,511,887
2023-06-20	8.640	9.230	8.600	8.860	8.587	9,580,912
2023-06-19	8.630	8.790	8.600	8.640	8.374	3,124,650
2023-06-16	8.680	8.740	8.580	8.630	8.364	4,269,600
2023-06-15	8.290	8.800	8.220	8.700	8.432	6,476,452
2023-06-14	8.330	8.370	8.240	8.280	8.025	1,551,953
2023-06-13	8.350	8.430	8.250	8.410	8.151	1,520,602
2023-06-12	8.090	8.370	8.090	8.300	8.044	2,137,000
2023-06-09	8.250	8.260	8.060	8.150	7.899	1,822,400
2023-06-08	8.240	8.320	8.100	8.170	7.918	1,570,350
2023-06-07	8.180	8.290	8.100	8.240	7.986	1,737,850
2023-06-06	8.440	8.470	8.150	8.200	7.947	2,256,110
2023-06-05	8.540	8.540	8.370	8.440	8.180	2,329,200
2023-06-02	8.430	8.610	8.430	8.530	8.267	2,865,000
2023-06-01	8.330	8.590	8.290	8.520	8.258	3,744,950
2023-05-31	8.380	8.510	8.330	8.360	8.102	2,185,650
2023-05-30	8.390	8.390	8.220	8.360	8.102	2,225,500
2023-05-29	8.480	8.510	8.310	8.330	8.073	2,044,500
2023-05-26	8.450	8.500	8.240	8.430	8.170	2,537,550
2023-05-25	8.440	8.530	8.380	8.500	8.238	3,619,650
2023-05-24	8.360	8.580	8.360	8.410	8.151	2,766,655
2023-05-23	8.610	8.610	8.350	8.400	8.141	3,225,780
2023-05-22	8.610	8.620	8.430	8.520	8.258	3,176,300
2023-05-19	8.570	8.600	8.470	8.490	8.228	3,949,300
2023-05-18	8.310	8.550	8.310	8.530	8.267	5,549,550
2023-05-17	8.200	8.330	8.110	8.310	8.054	2,688,400
2023-05-16	8.090	8.230	8.030	8.200	7.947	3,706,200
2023-05-15	7.870	8.160	7.810	8.140	7.889	3,579,300
2023-05-12	7.770	7.970	7.770	7.820	7.579	2,219,850
2023-05-11	7.870	7.900	7.800	7.810	7.569	1,627,000
2023-05-10	7.760	7.980	7.760	7.860	7.618	1,909,450
2023-05-09	7.860	7.960	7.710	7.800	7.560	2,101,452
2023-05-08	7.890	7.920	7.740	7.860	7.618	2,193,365

← NewerPage 14 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.