Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.290	6.400	6.140	6.200	6.200	5,297,500
2026-07-21	6.420	6.480	6.090	6.390	6.390	5,717,401
2026-07-20	6.650	6.780	6.290	6.370	6.370	6,577,200
2026-07-17	6.830	6.960	6.550	6.620	6.620	5,037,800
2026-07-16	6.730	6.950	6.700	6.830	6.830	3,546,700
2026-07-15	6.670	6.870	6.670	6.790	6.790	2,733,900
2026-07-14	6.510	6.740	6.450	6.710	6.710	3,421,550
2026-07-13	6.690	6.800	6.510	6.530	6.530	4,318,550
2026-07-10	6.630	6.930	6.550	6.770	6.770	3,973,000
2026-07-09	6.610	6.720	6.460	6.640	6.640	3,205,050
2026-07-08	6.740	6.780	6.550	6.680	6.680	3,169,200
2026-07-07	6.900	7.020	6.750	6.760	6.740	3,189,300
2026-07-06	7.060	7.210	6.950	7.010	6.989	4,270,500
2026-07-03	6.900	7.130	6.860	7.050	7.029	4,604,300
2026-07-02	6.940	7.140	6.870	6.910	6.890	4,375,050
2026-07-01	6.830	7.080	6.760	6.940	6.920	4,233,400
2026-06-30	6.860	6.960	6.730	6.820	6.800	3,471,700
2026-06-29	6.770	6.900	6.570	6.860	6.840	5,589,350
2026-06-26	6.930	6.950	6.700	6.810	6.790	4,181,100
2026-06-25	7.160	7.180	6.890	6.940	6.920	4,901,550
2026-06-24	7.360	7.460	7.060	7.130	7.109	3,819,263
2026-06-23	7.330	7.560	7.170	7.440	7.418	3,787,850
2026-06-22	7.250	7.350	7.010	7.330	7.308	4,085,900
2026-06-18	7.310	7.380	7.160	7.290	7.268	2,944,450
2026-06-17	7.570	7.630	7.290	7.350	7.328	3,612,850
2026-06-16	7.530	7.640	7.360	7.590	7.568	3,656,650
2026-06-15	7.630	7.760	7.440	7.490	7.468	3,805,150
2026-06-12	7.480	7.640	7.430	7.530	7.508	4,036,200
2026-06-11	7.400	7.560	7.250	7.390	7.368	3,034,050
2026-06-10	7.580	7.650	7.330	7.490	7.468	3,784,100
2026-06-09	7.610	7.730	7.520	7.660	7.637	3,491,700
2026-06-08	7.750	7.900	7.480	7.610	7.588	4,187,278
2026-06-05	7.640	7.980	7.470	7.820	7.797	4,268,778
2026-06-04	7.760	7.850	7.550	7.640	7.617	3,616,000
2026-06-03	7.910	7.970	7.680	7.770	7.747	4,083,650
2026-06-02	8.140	8.240	7.860	7.920	7.897	4,117,120
2026-06-01	7.990	8.280	7.910	8.170	8.146	5,903,550
2026-05-29	8.250	8.320	7.930	7.980	7.956	4,555,100
2026-05-28	8.240	8.300	8.000	8.230	8.206	4,243,100
2026-05-27	8.470	8.580	8.140	8.250	8.226	5,883,480
2026-05-26	8.740	8.840	8.380	8.500	8.475	3,508,531
2026-05-25	8.940	9.070	8.740	8.780	8.754	3,808,250
2026-05-22	8.870	9.020	8.660	8.930	8.904	4,903,700
2026-05-21	9.150	9.190	8.720	8.750	8.724	4,634,900
2026-05-20	9.200	9.200	8.920	9.070	9.043	4,258,350
2026-05-19	9.150	9.310	9.030	9.250	9.223	4,886,900
2026-05-18	9.150	9.190	9.030	9.160	9.133	3,540,589
2026-05-15	9.260	9.330	9.120	9.160	9.133	3,895,438
2026-05-14	9.360	9.380	9.150	9.200	9.173	3,681,050
2026-05-13	9.330	9.420	9.260	9.330	9.302	3,248,950
2026-05-12	9.480	9.610	9.300	9.330	9.302	3,249,800
2026-05-11	9.490	9.490	9.350	9.480	9.452	4,112,350
2026-05-08	9.300	9.450	9.260	9.450	9.422	3,224,850
2026-05-07	9.350	9.380	9.250	9.330	9.302	4,374,400
2026-05-06	9.270	9.410	9.180	9.290	9.263	5,990,650
2026-04-30	9.120	9.320	9.120	9.290	9.263	3,696,600
2026-04-29	8.810	9.210	8.810	9.170	9.143	5,637,200
2026-04-28	9.140	9.150	8.730	8.890	8.864	5,744,951
2026-04-27	8.980	9.180	8.900	9.140	9.113	4,420,931
2026-04-24	8.910	9.020	8.740	8.950	8.924	2,661,600

← NewerPage 2 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.