Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.070	8.100	7.780	7.920	7.676	1,519,198
2022-08-03	7.920	8.150	7.850	7.850	7.608	1,797,200
2022-08-02	8.180	8.220	7.880	7.980	7.734	3,246,024
2022-08-01	8.210	8.330	8.140	8.260	8.006	1,882,900
2022-07-29	8.220	8.280	8.170	8.210	7.957	1,790,707
2022-07-28	8.170	8.320	8.130	8.220	7.967	2,544,950
2022-07-27	8.050	8.150	8.030	8.140	7.889	1,865,050
2022-07-26	8.110	8.110	7.900	8.050	7.802	2,217,633
2022-07-25	8.080	8.150	7.990	8.120	7.870	2,850,307
2022-07-22	8.090	8.130	7.880	7.990	7.744	1,458,650
2022-07-21	8.090	8.150	7.980	7.980	7.734	1,974,450
2022-07-20	7.970	8.120	7.950	8.090	7.841	2,025,317
2022-07-19	7.980	8.020	7.880	7.970	7.724	1,491,201
2022-07-18	7.710	7.960	7.650	7.910	7.666	2,088,281
2022-07-15	7.870	7.940	7.630	7.650	7.414	1,795,550
2022-07-14	7.620	7.970	7.620	7.890	7.647	2,399,200
2022-07-13	7.570	7.740	7.550	7.690	7.453	1,635,025
2022-07-12	7.990	7.990	7.570	7.580	7.347	2,311,250
2022-07-11	7.960	8.020	7.790	7.860	7.618	1,916,150
2022-07-08	7.860	8.080	7.860	7.950	7.705	2,282,050
2022-07-07	7.840	7.950	7.840	7.890	7.647	1,831,800
2022-07-06	7.980	8.070	7.830	7.880	7.637	2,351,350
2022-07-05	8.150	8.200	7.880	7.990	7.744	2,808,600
2022-07-04	8.100	8.160	7.990	8.110	7.860	2,850,300
2022-07-01	8.300	8.340	8.090	8.110	7.860	2,998,942
2022-06-30	8.160	8.340	8.130	8.200	7.947	3,977,612
2022-06-29	8.470	8.490	8.140	8.150	7.899	4,910,700
2022-06-28	8.300	8.470	8.180	8.430	8.170	5,032,900
2022-06-27	8.170	8.470	8.100	8.320	8.064	5,330,258
2022-06-24	8.250	8.270	8.000	8.170	7.918	3,479,750
2022-06-23	12.030	12.280	12.000	12.260	7.902	3,243,898
2022-06-22	12.430	12.490	12.030	12.040	7.760	3,382,648
2022-06-21	12.600	12.640	12.300	12.430	8.012	2,537,249
2022-06-20	12.410	12.570	12.380	12.490	8.050	3,811,198
2022-06-17	12.240	12.400	12.050	12.340	7.954	2,213,172
2022-06-16	12.110	12.320	12.100	12.280	7.915	1,872,449
2022-06-15	12.290	12.350	12.140	12.140	7.825	2,010,599
2022-06-14	12.200	12.280	11.930	12.280	7.915	1,754,849
2022-06-13	12.150	12.350	12.120	12.270	7.909	1,338,299
2022-06-10	11.950	12.320	11.950	12.270	7.909	1,184,849
2022-06-09	12.430	12.430	12.050	12.110	7.806	2,041,049
2022-06-08	12.390	12.550	12.170	12.440	8.018	2,035,799
2022-06-07	12.480	12.600	12.310	12.420	8.005	1,805,849
2022-06-06	12.440	12.550	12.400	12.520	8.070	2,458,199
2022-06-02	12.370	12.480	12.190	12.450	8.025	1,457,999
2022-06-01	12.120	12.360	12.080	12.310	7.934	2,527,499
2022-05-31	11.920	12.200	11.910	12.190	7.857	2,205,299
2022-05-30	12.100	12.180	11.800	11.970	7.715	2,291,099
2022-05-27	11.730	11.850	11.670	11.840	7.631	2,167,949
2022-05-26	11.540	11.780	11.350	11.750	7.573	2,026,349
2022-05-25	11.250	11.550	11.210	11.520	7.425	1,639,199
2022-05-24	11.760	11.820	11.150	11.180	7.206	2,872,049
2022-05-23	11.650	11.770	11.570	11.770	7.586	1,747,199
2022-05-20	11.600	11.700	11.510	11.640	7.503	1,563,599
2022-05-19	11.370	11.630	11.370	11.590	7.470	1,755,449
2022-05-18	11.420	11.580	11.380	11.500	7.412	1,550,699
2022-05-17	11.460	11.630	11.310	11.390	7.341	1,465,667
2022-05-16	11.600	11.660	11.360	11.560	7.451	1,640,867
2022-05-13	11.550	11.590	11.310	11.460	7.387	1,496,999
2022-05-12	11.300	11.470	11.180	11.420	7.361	1,962,299

← NewerPage 18 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.