Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.500	11.240	10.240	10.530	10.499	29,530,400
2025-10-23	11.080	11.090	10.440	10.710	10.678	29,569,650
2025-10-22	10.090	11.950	9.980	11.250	11.217	46,177,898
2025-10-21	10.690	10.750	10.150	10.200	10.170	29,188,051
2025-10-20	10.010	11.080	9.880	10.630	10.599	45,775,699
2025-10-17	9.420	10.280	9.090	10.010	9.980	40,396,398
2025-10-16	9.440	9.450	9.200	9.230	9.203	18,517,010
2025-10-15	9.780	9.840	9.400	9.530	9.502	27,164,619
2025-10-14	9.540	10.300	9.310	9.980	9.941	43,874,449
2025-10-13	8.750	9.650	8.750	9.360	9.323	34,549,754
2025-10-10	9.990	11.140	9.550	9.870	9.831	60,554,801
2025-10-09	7.950	9.490	7.870	9.490	9.452	29,066,410
2025-09-30	8.060	8.060	7.900	7.910	7.879	3,078,250
2025-09-29	7.880	8.040	7.750	8.020	7.988	3,359,600
2025-09-26	7.930	8.030	7.820	7.910	7.879	2,950,310
2025-09-25	8.140	8.160	7.900	7.940	7.909	3,350,510
2025-09-24	7.980	8.160	7.860	8.140	8.108	3,621,400
2025-09-23	8.070	8.090	7.690	8.000	7.968	5,423,200
2025-09-22	8.070	8.160	7.980	8.060	8.028	3,294,250
2025-09-19	8.160	8.180	7.980	8.120	8.088	4,982,200
2025-09-18	8.380	8.380	8.060	8.120	8.088	5,470,150
2025-09-17	8.360	8.440	8.330	8.370	8.337	4,038,700
2025-09-16	8.270	8.390	8.210	8.370	8.337	4,482,760
2025-09-15	8.280	8.360	8.180	8.270	8.237	3,313,910
2025-09-12	8.430	8.440	8.250	8.280	8.247	3,462,500
2025-09-11	8.140	8.440	8.050	8.400	8.367	6,383,200
2025-09-10	8.180	8.350	8.140	8.200	8.168	5,042,310
2025-09-09	8.470	8.470	8.130	8.180	8.148	7,223,110
2025-09-08	8.360	8.460	8.270	8.460	8.427	4,797,760
2025-09-05	8.170	8.350	8.140	8.310	8.277	4,755,850
2025-09-04	8.220	8.360	8.030	8.170	8.138	6,109,300
2025-09-03	8.480	8.550	8.160	8.220	8.188	4,027,423
2025-09-02	8.490	8.560	8.250	8.430	8.397	5,412,398
2025-09-01	8.500	8.650	8.460	8.490	8.456	5,347,400
2025-08-29	8.620	8.630	8.430	8.490	8.456	4,635,450
2025-08-28	8.670	8.770	8.210	8.570	8.536	7,106,100
2025-08-27	9.060	9.130	8.550	8.560	8.526	6,600,175
2025-08-26	8.960	9.130	8.870	9.060	9.024	4,050,650
2025-08-25	9.040	9.130	8.920	8.980	8.945	4,757,450
2025-08-22	9.140	9.140	8.920	9.020	8.984	4,365,500
2025-08-21	9.180	9.220	9.080	9.120	9.084	4,342,548
2025-08-20	9.090	9.180	9.010	9.180	9.144	4,201,529
2025-08-19	9.100	9.150	8.920	9.110	9.074	6,092,500
2025-08-18	9.130	9.290	9.030	9.080	9.044	6,577,050
2025-08-15	9.130	9.280	9.040	9.090	9.054	5,948,650
2025-08-14	9.350	9.420	9.140	9.160	9.124	5,101,050
2025-08-13	9.260	9.380	9.260	9.330	9.293	4,833,500
2025-08-12	9.440	9.440	9.210	9.300	9.263	7,068,310
2025-08-11	9.310	9.470	9.280	9.470	9.433	4,999,535
2025-08-08	9.250	9.330	9.160	9.310	9.273	4,582,200
2025-08-07	9.270	9.340	9.200	9.270	9.233	5,641,800
2025-08-06	9.180	9.300	9.130	9.270	9.233	5,121,100
2025-08-05	8.990	9.190	8.990	9.190	9.154	5,766,972
2025-08-04	8.800	9.030	8.770	9.000	8.964	5,295,306
2025-08-01	8.670	8.870	8.590	8.860	8.825	5,469,000
2025-07-31	8.760	8.870	8.600	8.650	8.616	5,156,048
2025-07-30	8.880	8.890	8.680	8.780	8.745	3,963,450
2025-07-29	8.980	8.980	8.810	8.910	8.875	3,524,556
2025-07-28	8.920	8.980	8.850	8.980	8.945	4,171,056
2025-07-25	8.850	8.920	8.760	8.920	8.885	4,552,056

← NewerPage 5 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.