Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.140	8.190	8.000	8.030	7.783	6,371,550
2023-02-03	8.160	8.390	8.080	8.170	7.918	11,643,220
2023-02-02	7.710	8.980	7.580	8.380	8.122	16,162,170
2023-02-01	7.530	7.650	7.490	7.630	7.395	2,517,000
2023-01-31	7.460	7.530	7.390	7.520	7.288	1,518,200
2023-01-30	7.410	7.490	7.410	7.460	7.230	1,550,750
2023-01-20	7.340	7.380	7.290	7.380	7.153	1,304,350
2023-01-19	7.300	7.340	7.260	7.310	7.085	804,110
2023-01-18	7.310	7.340	7.200	7.300	7.075	994,160
2023-01-17	7.280	7.300	7.210	7.280	7.056	852,150
2023-01-16	7.170	7.260	7.160	7.250	7.027	1,332,000
2023-01-13	7.170	7.180	7.040	7.160	6.939	1,063,350
2023-01-12	7.060	7.140	7.060	7.120	6.901	955,750
2023-01-11	7.170	7.200	7.060	7.060	6.843	1,002,450
2023-01-10	7.170	7.200	7.080	7.180	6.959	1,097,450
2023-01-09	7.150	7.190	7.090	7.160	6.939	862,150
2023-01-06	7.140	7.200	7.110	7.120	6.901	1,154,550
2023-01-05	7.150	7.160	7.070	7.120	6.901	1,119,000
2023-01-04	7.050	7.160	7.050	7.140	6.920	1,193,700
2023-01-03	6.910	7.100	6.880	7.070	6.852	1,579,950
2022-12-30	6.890	6.950	6.810	6.870	6.658	832,400
2022-12-29	6.880	6.970	6.800	6.860	6.649	850,050
2022-12-28	7.050	7.050	6.880	6.900	6.687	970,300
2022-12-27	7.060	7.100	6.960	7.050	6.833	847,550
2022-12-26	6.940	7.100	6.880	7.060	6.843	829,868
2022-12-23	6.910	7.000	6.840	6.950	6.736	1,047,100
2022-12-22	7.170	7.170	6.870	6.910	6.697	1,337,700
2022-12-21	7.100	7.180	7.010	7.040	6.823	1,004,050
2022-12-20	7.090	7.180	7.040	7.130	6.910	803,950
2022-12-19	7.360	7.370	7.060	7.090	6.872	2,437,900
2022-12-16	7.470	7.470	7.280	7.340	7.114	1,825,950
2022-12-15	7.490	7.530	7.380	7.490	7.259	1,873,550
2022-12-14	7.370	7.490	7.330	7.450	7.221	2,059,700
2022-12-13	7.380	7.420	7.310	7.330	7.104	1,430,350
2022-12-12	7.460	7.500	7.360	7.370	7.143	1,640,750
2022-12-09	7.590	7.630	7.430	7.440	7.211	2,031,460
2022-12-08	7.540	7.640	7.470	7.570	7.337	2,397,600
2022-12-07	7.520	7.630	7.510	7.540	7.308	1,839,000
2022-12-06	7.560	7.630	7.520	7.520	7.288	2,194,950
2022-12-05	7.660	7.660	7.500	7.600	7.366	2,380,900
2022-12-02	7.590	7.590	7.470	7.570	7.337	2,180,378
2022-12-01	7.460	7.640	7.450	7.540	7.308	3,563,200
2022-11-30	7.370	7.440	7.300	7.420	7.191	1,786,000
2022-11-29	7.230	7.380	7.200	7.370	7.143	1,983,116
2022-11-28	7.230	7.280	7.080	7.200	6.978	2,029,850
2022-11-25	7.460	7.460	7.260	7.280	7.056	2,158,480
2022-11-24	7.400	7.490	7.400	7.460	7.230	1,848,000
2022-11-23	7.600	7.640	7.350	7.400	7.172	3,988,600
2022-11-22	7.690	7.720	7.520	7.580	7.347	3,201,280
2022-11-21	7.590	7.700	7.390	7.680	7.443	4,448,413
2022-11-18	7.640	7.700	7.520	7.560	7.327	4,291,398
2022-11-17	7.500	7.680	7.490	7.680	7.443	6,428,112
2022-11-16	7.550	7.560	7.430	7.510	7.279	3,865,200
2022-11-15	7.400	7.520	7.370	7.520	7.288	4,026,000
2022-11-14	7.450	7.490	7.370	7.390	7.162	3,769,900
2022-11-11	7.630	7.680	7.400	7.420	7.191	6,701,204
2022-11-10	7.410	7.530	7.360	7.530	7.298	5,705,000
2022-11-09	7.500	7.540	7.420	7.430	7.201	3,650,750
2022-11-08	7.550	7.590	7.430	7.480	7.250	4,779,535
2022-11-07	7.580	7.650	7.470	7.600	7.366	6,812,005

← NewerPage 16 of 21 · 1,219 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.