Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.970	7.970	7.760	7.880	7.637	2,625,279
2023-05-04	7.690	8.010	7.570	7.980	7.734	4,137,679
2023-04-28	7.290	7.740	7.260	7.690	7.453	5,954,752
2023-04-27	7.300	7.350	7.150	7.160	6.939	2,746,150
2023-04-26	7.180	7.420	7.120	7.300	7.075	2,735,050
2023-04-25	7.480	7.480	7.100	7.190	6.969	4,056,900
2023-04-24	7.790	7.790	7.310	7.460	7.230	6,628,305
2023-04-21	8.420	8.450	7.830	7.840	7.598	8,251,068
2023-04-20	8.460	8.480	8.260	8.470	8.209	5,798,350
2023-04-19	8.500	8.540	8.340	8.510	8.248	8,490,210
2023-04-18	8.020	8.750	7.990	8.590	8.325	14,612,030
2023-04-17	8.130	8.170	8.020	8.050	7.802	3,140,410
2023-04-14	8.320	8.320	8.040	8.120	7.870	6,854,254
2023-04-13	8.140	8.680	8.080	8.380	8.122	8,972,610
2023-04-12	8.100	8.180	8.020	8.140	7.889	2,202,302
2023-04-11	8.070	8.090	7.950	8.020	7.773	2,274,500
2023-04-10	8.190	8.220	8.010	8.070	7.821	3,164,400
2023-04-07	7.970	8.190	7.970	8.180	7.928	2,927,800
2023-04-06	8.100	8.120	7.930	8.000	7.754	2,706,650
2023-04-04	8.130	8.280	8.050	8.090	7.841	2,416,250
2023-04-03	8.140	8.200	8.040	8.130	7.880	2,257,600
2023-03-31	8.080	8.120	8.030	8.100	7.850	1,514,437
2023-03-30	8.100	8.170	8.000	8.040	7.792	2,276,150
2023-03-29	8.190	8.230	8.070	8.100	7.850	2,692,757
2023-03-28	8.220	8.340	8.160	8.230	7.976	3,564,500
2023-03-27	8.180	8.240	8.080	8.170	7.918	2,273,050
2023-03-24	8.140	8.190	8.040	8.170	7.918	2,728,050
2023-03-23	8.130	8.220	8.060	8.130	7.880	2,701,850
2023-03-22	8.130	8.210	8.090	8.160	7.909	3,342,100
2023-03-21	7.860	8.140	7.860	8.130	7.880	3,617,134
2023-03-20	7.780	7.930	7.700	7.900	7.657	2,135,210
2023-03-17	7.800	7.850	7.730	7.770	7.531	1,450,550
2023-03-16	7.800	7.890	7.720	7.720	7.482	2,173,400
2023-03-15	7.760	7.890	7.700	7.790	7.550	1,710,220
2023-03-14	7.870	7.890	7.680	7.710	7.473	1,586,850
2023-03-13	7.800	7.900	7.700	7.870	7.628	1,980,018
2023-03-10	7.960	7.960	7.810	7.880	7.637	1,807,850
2023-03-09	7.870	7.960	7.800	7.960	7.715	1,857,200
2023-03-08	7.830	7.910	7.800	7.850	7.608	2,108,000
2023-03-07	8.010	8.040	7.830	7.830	7.589	2,896,950
2023-03-06	7.990	8.020	7.940	8.020	7.773	1,373,500
2023-03-03	7.960	8.020	7.920	7.950	7.705	1,220,250
2023-03-02	8.010	8.050	7.930	7.960	7.715	1,260,000
2023-03-01	7.950	8.010	7.910	8.010	7.763	1,684,500
2023-02-28	7.870	7.970	7.820	7.920	7.676	1,302,550
2023-02-27	7.990	7.990	7.820	7.820	7.579	1,743,800
2023-02-24	7.980	8.010	7.910	7.970	7.724	1,109,800
2023-02-23	8.010	8.060	7.900	7.960	7.715	2,024,450
2023-02-22	8.070	8.070	7.960	8.010	7.763	1,599,950
2023-02-21	8.010	8.100	7.970	8.030	7.783	2,362,100
2023-02-20	7.980	8.040	7.920	8.010	7.763	2,162,366
2023-02-17	7.910	8.110	7.910	7.950	7.705	2,676,050
2023-02-16	8.130	8.150	7.830	7.900	7.657	4,288,850
2023-02-15	8.060	8.170	8.060	8.130	7.880	2,714,050
2023-02-14	8.230	8.230	8.050	8.060	7.812	3,459,000
2023-02-13	8.070	8.230	8.020	8.210	7.957	5,235,338
2023-02-10	8.040	8.100	7.970	8.020	7.773	3,367,288
2023-02-09	7.950	8.050	7.920	8.030	7.783	3,183,850
2023-02-08	8.170	8.170	7.940	7.990	7.744	5,011,870
2023-02-07	8.060	8.220	8.020	8.170	7.918	6,217,080

← NewerPage 15 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.