Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.070	9.160	8.880	8.900	8.874	2,980,950
2026-04-22	9.050	9.130	8.960	9.100	9.073	2,741,300
2026-04-21	9.090	9.130	8.950	9.030	9.003	3,025,400
2026-04-20	9.160	9.170	9.030	9.050	9.023	4,518,150
2026-04-17	9.190	9.240	9.050	9.140	9.113	2,474,800
2026-04-16	9.060	9.200	8.940	9.200	9.173	3,536,800
2026-04-15	9.170	9.190	8.950	8.980	8.953	3,491,640
2026-04-14	9.260	9.260	9.050	9.140	9.113	3,005,700
2026-04-13	9.200	9.220	9.090	9.110	9.083	2,817,200
2026-04-10	9.110	9.290	9.070	9.200	9.173	3,437,800
2026-04-09	9.200	9.230	8.970	9.000	8.973	3,955,600
2026-04-08	9.080	9.200	9.030	9.200	9.173	2,521,260
2026-04-07	8.750	8.980	8.700	8.920	8.894	2,991,010
2026-04-03	8.940	8.970	8.710	8.720	8.694	3,066,450
2026-04-02	9.140	9.140	8.830	8.900	8.874	3,208,150
2026-04-01	8.980	9.170	8.920	9.160	9.133	4,456,100
2026-03-31	8.970	9.170	8.850	8.860	8.834	3,603,450
2026-03-30	8.930	8.990	8.800	8.990	8.963	4,549,071
2026-03-27	8.780	9.010	8.750	9.010	8.983	2,885,650
2026-03-26	9.000	9.060	8.740	8.800	8.774	4,096,450
2026-03-25	8.920	9.120	8.890	9.020	8.993	4,656,300
2026-03-24	8.730	8.950	8.510	8.930	8.904	6,540,750
2026-03-23	8.900	9.020	8.350	8.480	8.455	5,874,200
2026-03-20	9.410	9.460	9.040	9.040	9.013	4,390,000
2026-03-19	9.600	9.610	9.290	9.350	9.322	3,985,400
2026-03-18	9.560	9.700	9.400	9.670	9.641	3,961,800
2026-03-17	9.940	9.950	9.520	9.530	9.502	4,577,850
2026-03-16	9.870	9.980	9.670	9.880	9.851	5,922,912
2026-03-13	9.910	10.100	9.800	9.870	9.841	4,781,000
2026-03-12	10.180	10.370	9.840	9.920	9.891	7,174,974
2026-03-11	10.620	10.620	10.100	10.160	10.130	8,214,900
2026-03-10	10.440	10.580	10.340	10.580	10.549	5,171,250
2026-03-09	10.310	10.490	10.180	10.350	10.319	5,302,200
2026-03-06	10.240	10.470	10.210	10.430	10.399	3,882,300
2026-03-05	10.270	10.450	10.200	10.310	10.280	5,463,950
2026-03-04	10.090	10.260	9.890	10.080	10.050	6,538,428
2026-03-03	10.550	10.700	10.000	10.150	10.120	9,178,250
2026-03-02	10.700	10.900	10.360	10.490	10.459	7,703,583
2026-02-27	10.800	10.960	10.740	10.950	10.918	5,682,450
2026-02-26	10.560	10.890	10.500	10.860	10.828	8,478,240
2026-02-25	10.630	10.670	10.520	10.570	10.539	4,486,721
2026-02-24	10.540	10.720	10.460	10.630	10.599	6,405,350
2026-02-13	10.260	10.580	10.210	10.410	10.379	5,989,700
2026-02-12	10.410	10.520	10.270	10.290	10.260	6,319,600
2026-02-11	10.520	10.550	10.350	10.400	10.369	5,976,650
2026-02-10	10.410	10.640	10.320	10.580	10.549	6,609,000
2026-02-09	10.360	10.490	10.250	10.430	10.399	6,030,300
2026-02-06	10.090	10.440	10.050	10.250	10.220	7,248,650
2026-02-05	10.260	10.260	10.060	10.060	10.030	5,350,800
2026-02-04	10.230	10.420	10.190	10.320	10.290	6,104,400
2026-02-03	10.240	10.360	10.100	10.260	10.230	6,816,400
2026-02-02	10.220	10.400	10.090	10.110	10.080	8,235,700
2026-01-30	9.950	10.480	9.900	10.260	10.230	13,322,550
2026-01-29	10.200	10.290	9.980	10.010	9.980	8,715,050
2026-01-28	10.080	10.390	10.070	10.310	10.280	11,989,150
2026-01-27	9.810	10.260	9.800	10.240	10.210	15,736,800
2026-01-26	10.040	10.110	9.710	9.820	9.791	7,190,150
2026-01-23	9.960	10.130	9.900	10.000	9.970	8,506,050
2026-01-22	9.650	10.000	9.630	9.970	9.941	11,699,300
2026-01-21	9.600	9.660	9.520	9.640	9.612	4,138,000

← NewerPage 3 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.