Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	9.650	9.670	9.530	9.610	9.582	4,365,400
2026-01-19	9.480	9.670	9.480	9.600	9.572	6,211,300
2026-01-16	9.530	9.550	9.410	9.480	9.452	4,677,000
2026-01-15	9.430	9.520	9.360	9.480	9.452	6,163,050
2026-01-14	9.590	9.660	9.390	9.530	9.502	8,988,600
2026-01-13	9.770	9.780	9.530	9.530	9.502	8,473,500
2026-01-12	9.620	9.750	9.610	9.740	9.711	9,064,500
2026-01-09	9.620	9.670	9.510	9.600	9.572	8,040,250
2026-01-08	9.530	9.630	9.460	9.610	9.582	7,355,250
2026-01-07	9.520	9.670	9.480	9.540	9.512	8,044,900
2026-01-06	9.500	9.570	9.450	9.560	9.532	8,431,850
2026-01-05	9.510	9.590	9.490	9.540	9.512	6,768,300
2025-12-31	9.570	9.580	9.340	9.520	9.492	8,276,200
2025-12-30	9.700	9.790	9.450	9.530	9.502	15,359,610
2025-12-29	10.320	10.420	9.750	9.840	9.811	20,546,650
2025-12-26	10.680	11.100	10.520	10.550	10.519	17,326,449
2025-12-25	11.000	11.180	10.710	10.790	10.758	18,038,609
2025-12-24	10.480	11.280	10.320	11.150	11.117	23,711,150
2025-12-23	11.010	11.120	10.490	10.540	10.509	21,910,650
2025-12-22	10.690	11.200	10.460	11.180	11.147	26,704,680
2025-12-19	10.210	10.960	10.150	10.740	10.708	24,187,529
2025-12-18	10.260	10.630	10.230	10.290	10.260	21,913,910
2025-12-17	10.020	10.650	9.790	10.440	10.409	26,985,520
2025-12-16	10.180	10.400	9.880	10.060	10.030	18,311,051
2025-12-15	9.500	10.620	9.200	10.190	10.160	26,102,850
2025-12-12	10.010	10.100	9.490	9.540	9.512	20,496,891
2025-12-11	9.820	10.320	9.520	10.250	10.220	25,779,961
2025-12-10	9.870	10.090	9.730	9.780	9.751	7,669,222
2025-12-09	9.830	10.250	9.760	9.800	9.771	10,984,540
2025-12-08	9.930	9.960	9.800	9.850	9.821	9,496,300
2025-12-05	9.420	9.960	9.360	9.870	9.841	11,185,210
2025-12-04	9.550	9.630	9.400	9.440	9.412	5,048,225
2025-12-03	9.770	9.770	9.500	9.570	9.542	7,362,500
2025-12-02	9.600	10.040	9.400	9.750	9.721	13,332,010
2025-12-01	9.730	9.730	9.570	9.630	9.602	4,525,400
2025-11-28	9.500	9.710	9.430	9.710	9.681	5,741,400
2025-11-27	9.400	9.540	9.290	9.500	9.472	6,638,000
2025-11-26	9.560	9.640	9.410	9.430	9.402	4,790,100
2025-11-25	9.410	9.700	9.330	9.560	9.532	6,283,699
2025-11-24	9.280	9.460	9.250	9.400	9.372	5,117,500
2025-11-21	9.400	9.690	9.220	9.240	9.213	8,734,200
2025-11-20	9.690	9.730	9.430	9.480	9.452	5,954,200
2025-11-19	9.790	9.790	9.470	9.650	9.621	7,978,163
2025-11-18	9.790	9.830	9.680	9.770	9.741	8,071,100
2025-11-17	9.940	10.050	9.770	9.800	9.771	11,371,950
2025-11-14	9.890	10.300	9.620	10.130	10.100	18,644,400
2025-11-13	9.950	10.050	9.850	9.950	9.921	11,689,150
2025-11-12	10.250	10.270	9.830	10.000	9.970	18,152,801
2025-11-11	9.660	10.410	9.640	10.390	10.359	27,065,119
2025-11-10	9.610	9.740	9.610	9.660	9.631	6,522,050
2025-11-07	9.770	9.790	9.550	9.630	9.602	8,513,350
2025-11-06	9.770	9.800	9.610	9.730	9.701	7,560,350
2025-11-05	9.590	9.800	9.500	9.750	9.721	9,207,200
2025-11-04	9.750	9.900	9.650	9.720	9.691	10,897,150
2025-11-03	9.800	9.800	9.580	9.800	9.771	11,681,300
2025-10-31	9.780	9.890	9.630	9.790	9.761	11,896,690
2025-10-30	9.790	9.880	9.580	9.610	9.582	12,826,600
2025-10-29	10.110	10.110	9.620	9.720	9.691	19,600,689
2025-10-28	10.270	10.600	10.000	10.110	10.080	20,051,150
2025-10-27	10.490	10.670	10.150	10.400	10.369	25,126,551

← NewerPage 4 of 21 · 1,218 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.