Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.170	11.540	11.170	11.240	7.245	2,323,499
2022-05-10	11.020	11.260	10.950	11.250	7.251	2,069,549
2022-05-09	10.780	11.280	10.680	11.160	7.193	2,270,699
2022-05-06	10.650	10.810	10.520	10.700	6.897	2,093,549
2022-05-05	10.690	10.950	10.530	10.850	6.993	2,195,099
2022-04-29	10.360	10.880	10.360	10.800	6.961	1,745,993
2022-04-28	10.690	10.700	10.190	10.300	6.639	2,021,257
2022-04-27	10.420	10.720	10.060	10.680	6.884	2,143,649
2022-04-26	10.980	11.110	10.400	10.420	6.716	2,683,793
2022-04-25	11.920	11.920	10.740	10.980	7.077	3,034,649
2022-04-22	12.160	12.160	11.610	11.690	7.535	2,008,493
2022-04-21	12.420	12.560	11.940	11.980	7.722	1,999,255
2022-04-20	12.450	12.710	12.410	12.520	8.070	1,460,894
2022-04-19	12.220	12.540	12.220	12.440	8.018	1,102,199
2022-04-18	11.780	12.370	11.780	12.290	7.922	1,681,799
2022-04-15	12.230	12.230	11.780	11.820	7.619	1,741,049
2022-04-14	12.010	12.400	12.010	12.250	7.896	1,866,944
2022-04-13	12.280	12.320	11.980	12.000	7.735	1,217,249
2022-04-12	12.240	12.400	12.010	12.400	7.992	1,373,107
2022-04-11	12.750	12.750	12.020	12.140	7.825	2,183,249
2022-04-08	12.870	12.990	12.490	12.650	8.154	1,543,057
2022-04-07	13.240	13.380	12.810	12.810	8.257	2,309,249
2022-04-06	13.280	13.520	13.200	13.420	8.650	1,326,449
2022-04-01	13.100	13.360	12.940	13.280	8.560	1,438,349
2022-03-31	13.220	13.250	13.050	13.250	8.540	1,130,699
2022-03-30	13.010	13.260	12.880	13.200	8.508	1,330,649
2022-03-29	13.230	13.380	12.900	12.940	8.340	2,264,549
2022-03-28	13.980	13.980	13.250	13.330	8.592	2,125,349
2022-03-25	13.600	13.750	13.470	13.470	8.682	1,089,149
2022-03-24	13.810	13.810	13.450	13.600	8.766	1,744,799
2022-03-23	13.800	14.000	13.740	13.830	8.914	1,592,999
2022-03-22	14.030	14.080	13.780	13.870	8.940	1,415,249
2022-03-21	13.930	14.210	13.840	14.000	9.024	2,127,299
2022-03-18	13.680	13.880	13.580	13.840	8.921	1,303,199
2022-03-17	13.780	14.060	13.700	13.780	8.882	2,284,199
2022-03-16	13.880	13.890	13.050	13.790	8.888	3,341,098
2022-03-15	13.880	14.660	13.480	13.480	8.689	4,237,498
2022-03-14	14.230	14.690	13.860	14.030	9.043	3,427,048
2022-03-11	13.470	14.080	13.320	14.050	9.056	2,435,399
2022-03-10	13.930	14.010	13.700	13.750	8.863	2,074,649
2022-03-09	14.060	14.200	13.000	13.590	8.759	3,319,498
2022-03-08	14.780	14.880	14.050	14.050	9.056	3,530,631
2022-03-07	14.800	14.950	14.550	14.780	9.526	1,893,749
2022-03-04	15.000	15.280	14.780	14.800	9.539	2,363,999
2022-03-03	15.330	15.450	15.040	15.080	9.720	2,075,849
2022-03-02	15.140	15.310	15.090	15.310	9.868	1,758,449
2022-03-01	15.280	15.500	15.130	15.260	9.836	3,046,349
2022-02-28	15.500	15.500	14.780	15.160	9.771	3,755,092
2022-02-25	15.380	15.680	15.190	15.240	9.823	3,673,498
2022-02-24	15.860	16.050	15.030	15.270	9.842	7,384,250
2022-02-23	15.610	15.980	15.610	15.920	10.261	4,545,760
2022-02-22	15.960	15.960	15.480	15.700	10.119	5,929,947
2022-02-21	15.850	16.310	15.850	16.130	10.397	7,342,946
2022-02-18	16.050	16.160	15.360	16.090	10.371	16,705,777
2022-02-17	15.110	18.000	14.900	16.660	10.738	18,794,076
2022-02-16	14.900	15.210	14.900	15.000	9.668	1,124,699
2022-02-15	14.980	15.300	14.730	14.890	9.597	1,433,878
2022-02-14	14.600	14.890	14.600	14.800	9.539	909,600
2022-02-11	15.420	15.420	14.680	14.700	9.475	1,819,465
2022-02-10	15.470	15.490	15.200	15.320	9.874	1,527,512

← NewerPage 19 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.