Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.240	15.630	15.060	15.520	10.003	2,449,349
2022-02-08	14.850	15.380	14.760	15.250	9.829	2,593,199
2022-02-07	14.920	15.100	14.430	14.780	9.526	1,980,125
2022-01-28	15.980	15.980	14.460	14.750	9.507	3,709,648
2022-01-27	14.710	14.990	14.160	14.300	9.217	2,890,221
2022-01-26	15.110	15.320	14.650	14.760	9.514	2,557,394
2022-01-25	15.740	16.040	15.110	15.110	9.739	3,747,448
2022-01-24	15.810	16.200	15.610	16.090	10.371	2,856,066
2022-01-21	16.720	16.800	15.800	15.990	10.306	5,450,372
2022-01-20	16.600	17.110	16.310	16.900	10.893	6,066,425
2022-01-19	16.390	16.980	16.290	16.670	10.745	4,575,952
2022-01-18	17.250	17.250	16.520	16.650	10.732	9,037,746
2022-01-17	16.880	18.330	16.500	17.820	11.486	14,999,112
2022-01-14	16.200	17.300	15.630	16.860	10.867	13,802,018
2022-01-13	16.060	16.260	15.570	16.010	10.319	11,051,936
2022-01-12	15.200	16.630	15.200	16.500	10.635	9,216,069
2022-01-11	15.530	15.700	15.150	15.180	9.784	2,882,474
2022-01-10	15.290	15.660	14.720	15.530	10.010	2,596,926
2022-01-07	15.910	16.120	15.100	15.130	9.752	2,775,644
2022-01-06	15.740	15.990	15.700	15.910	10.255	1,691,699
2022-01-05	16.050	16.180	15.680	15.780	10.171	1,886,077
2022-01-04	15.900	16.240	15.860	16.000	10.313	2,037,749
2021-12-31	15.890	16.070	15.770	15.960	10.287	1,879,849
2021-12-30	15.810	16.100	15.590	15.890	10.242	2,278,011
2021-12-29	15.640	15.850	15.500	15.810	10.190	1,935,352
2021-12-28	15.320	15.770	15.320	15.640	10.081	2,117,001
2021-12-27	15.210	15.500	14.960	15.460	9.965	1,814,399
2021-12-24	15.590	15.770	15.020	15.220	9.810	2,220,149
2021-12-23	15.520	15.780	15.250	15.590	10.049	1,785,599
2021-12-22	15.110	15.880	15.110	15.410	9.933	2,235,504
2021-12-21	15.050	15.250	14.920	15.190	9.791	1,222,499
2021-12-20	14.740	15.180	14.740	14.940	9.630	1,148,066
2021-12-17	15.270	15.270	15.050	15.110	9.739	829,950
2021-12-16	15.100	15.270	15.100	15.250	9.829	951,750
2021-12-15	15.230	15.380	14.990	15.100	9.733	1,186,799
2021-12-14	15.010	15.350	14.870	15.230	9.816	1,447,349
2021-12-13	15.050	15.150	14.870	15.080	9.720	1,206,749
2021-12-10	14.900	15.130	14.840	15.040	9.694	1,109,849
2021-12-09	14.960	15.140	14.780	14.950	9.636	1,521,599
2021-12-08	14.720	14.960	14.660	14.770	9.520	1,366,199
2021-12-07	15.170	15.170	14.650	14.770	9.520	1,799,249
2021-12-06	15.970	16.150	14.900	15.040	9.694	3,347,398
2021-12-03	15.990	16.220	15.810	15.970	10.293	1,585,499
2021-12-02	16.240	16.350	15.790	15.800	10.184	1,891,894
2021-12-01	16.040	16.270	15.890	16.260	10.480	2,337,566
2021-11-30	15.900	16.210	15.750	16.070	10.358	2,104,916
2021-11-29	15.900	16.150	15.700	15.760	10.158	2,030,699
2021-11-26	16.190	16.330	15.830	16.160	10.416	2,136,899
2021-11-25	15.670	16.230	15.580	16.190	10.435	2,335,364
2021-11-24	15.650	16.020	15.500	15.770	10.165	1,968,284
2021-11-23	15.900	16.970	15.720	15.800	10.184	3,934,701
2021-11-22	15.960	15.960	15.520	15.730	10.139	1,106,999
2021-11-19	15.430	15.680	15.280	15.650	10.087	1,430,257
2021-11-18	15.660	15.660	15.400	15.480	9.978	1,436,489
2021-11-17	15.000	15.780	15.000	15.610	10.061	1,849,019
2021-11-16	15.500	15.630	15.070	15.100	9.733	1,898,849
2021-11-15	15.220	15.600	15.040	15.550	10.023	1,919,399
2021-11-12	14.980	15.280	14.830	15.170	9.778	1,574,249
2021-11-11	14.810	15.090	14.750	14.980	9.655	1,539,317
2021-11-10	14.840	14.840	14.550	14.780	9.526	1,333,667

← NewerPage 20 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.