Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.420	7.580	7.420	7.520	7.288	6,764,052
2022-11-03	7.550	7.550	7.410	7.480	7.250	6,442,251
2022-11-02	7.500	7.600	7.390	7.600	7.366	11,653,000
2022-11-01	7.300	7.660	7.170	7.610	7.376	15,846,720
2022-10-31	7.800	7.800	7.280	7.460	7.230	20,953,240
2022-10-28	7.900	8.520	7.610	8.100	7.850	28,438,971
2022-10-27	7.190	7.250	7.100	7.100	6.881	919,076
2022-10-26	6.890	7.190	6.890	7.170	6.949	1,405,283
2022-10-25	7.150	7.160	6.830	6.890	6.678	2,384,433
2022-10-24	7.250	7.310	7.110	7.120	6.901	1,413,050
2022-10-21	7.130	7.220	7.080	7.150	6.930	894,850
2022-10-20	7.050	7.180	7.020	7.090	6.872	959,750
2022-10-19	7.100	7.170	7.070	7.070	6.852	770,350
2022-10-18	7.220	7.220	7.110	7.150	6.930	878,600
2022-10-17	7.050	7.200	7.020	7.200	6.978	1,201,400
2022-10-14	7.020	7.110	7.000	7.080	6.862	1,754,850
2022-10-13	6.930	7.050	6.920	6.970	6.755	652,700
2022-10-12	6.750	6.950	6.680	6.940	6.726	967,150
2022-10-11	6.620	6.780	6.580	6.720	6.513	829,490
2022-10-10	6.860	6.920	6.600	6.670	6.465	1,202,590
2022-09-30	6.910	6.910	6.800	6.830	6.620	815,900
2022-09-29	7.000	7.090	6.890	6.910	6.697	918,700
2022-09-28	7.080	7.080	6.940	7.000	6.784	709,600
2022-09-27	6.890	7.050	6.880	7.040	6.823	921,270
2022-09-26	7.120	7.150	6.840	6.860	6.649	1,020,950
2022-09-23	7.150	7.250	7.070	7.140	6.920	1,032,004
2022-09-22	7.130	7.260	7.130	7.200	6.978	784,750
2022-09-21	7.120	7.220	6.970	7.220	6.998	1,327,050
2022-09-20	7.000	7.130	6.980	7.120	6.901	1,175,050
2022-09-19	7.110	7.140	6.900	6.960	6.746	1,707,750
2022-09-16	7.240	7.240	7.030	7.030	6.813	1,256,956
2022-09-15	7.330	7.390	7.090	7.160	6.939	1,687,300
2022-09-14	7.300	7.390	7.280	7.340	7.114	1,003,950
2022-09-13	7.390	7.440	7.320	7.400	7.172	1,280,300
2022-09-09	7.390	7.430	7.270	7.380	7.153	1,374,000
2022-09-08	7.590	7.600	7.380	7.380	7.153	1,468,050
2022-09-07	7.560	7.610	7.510	7.560	7.327	979,298
2022-09-06	7.550	7.650	7.480	7.570	7.337	1,178,250
2022-09-05	7.620	7.660	7.460	7.540	7.308	1,446,604
2022-09-02	7.520	7.610	7.350	7.590	7.356	1,505,000
2022-09-01	7.500	7.620	7.330	7.360	7.133	2,310,550
2022-08-31	7.850	7.870	7.520	7.540	7.308	3,066,400
2022-08-30	7.980	8.030	7.860	7.920	7.676	2,482,876
2022-08-29	7.890	8.110	7.740	8.100	7.850	1,401,800
2022-08-26	8.080	8.090	7.930	7.950	7.705	1,411,289
2022-08-25	8.190	8.190	7.920	8.050	7.802	1,858,262
2022-08-24	8.480	8.480	8.080	8.100	7.850	2,727,200
2022-08-23	8.340	8.430	8.240	8.390	8.132	1,500,300
2022-08-22	8.410	8.470	8.300	8.320	8.064	2,051,750
2022-08-19	8.570	8.620	8.370	8.400	8.141	3,277,548
2022-08-18	8.320	8.800	8.280	8.570	8.306	4,692,973
2022-08-17	8.360	8.360	8.270	8.330	8.073	1,225,300
2022-08-16	8.300	8.390	8.210	8.350	8.093	1,783,700
2022-08-15	8.370	8.370	8.200	8.240	7.986	1,797,300
2022-08-12	8.360	8.480	8.320	8.320	8.064	2,132,380
2022-08-11	8.260	8.370	8.220	8.370	8.112	2,552,250
2022-08-10	8.240	8.270	8.150	8.250	7.996	1,850,500
2022-08-09	8.140	8.280	8.090	8.210	7.957	1,644,376
2022-08-08	8.100	8.140	7.980	8.130	7.880	1,727,150
2022-08-05	8.000	8.050	7.900	8.050	7.802	1,604,300

← NewerPage 17 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.