Hangzhou Zhongya Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	8.850	8.920	8.760	8.920	8.885	4,552,056
2025-07-24	8.740	8.900	8.740	8.840	8.805	5,905,100
2025-07-23	8.790	8.940	8.700	8.750	8.715	9,612,050
2025-07-22	8.750	8.940	8.700	8.860	8.825	9,486,100
2025-07-21	9.000	9.000	8.860	8.990	8.954	8,842,800
2025-07-18	9.080	9.100	8.890	9.000	8.964	8,605,200
2025-07-17	9.330	9.420	9.060	9.110	9.074	16,403,449
2025-07-16	8.670	9.540	8.650	9.480	9.443	18,058,160
2025-07-15	8.830	8.930	8.610	8.710	8.676	7,246,300
2025-07-14	8.670	9.010	8.610	8.890	8.855	11,469,350
2025-07-11	8.810	8.830	8.610	8.640	8.606	10,629,450
2025-07-10	8.950	9.150	8.770	8.850	8.815	18,089,949
2025-07-09	8.500	9.760	8.450	9.070	9.034	28,335,740
2025-07-08	8.470	8.550	8.350	8.510	8.476	3,294,550
2025-07-07	8.390	8.470	8.320	8.460	8.427	3,211,788
2025-07-04	8.450	8.490	8.320	8.350	8.317	3,179,700
2025-07-03	8.490	8.530	8.400	8.500	8.417	3,425,054
2025-07-02	8.590	8.590	8.390	8.490	8.407	3,668,316
2025-07-01	8.610	8.620	8.410	8.540	8.456	5,089,958
2025-06-30	8.430	8.580	8.390	8.580	8.496	5,012,320
2025-06-27	8.380	8.540	8.330	8.420	8.337	6,226,366
2025-06-26	8.290	8.460	8.130	8.350	8.268	5,761,611
2025-06-25	8.250	8.370	8.170	8.270	8.189	5,227,300
2025-06-24	8.010	8.280	7.920	8.270	8.189	5,409,600
2025-06-23	7.720	7.920	7.650	7.920	7.842	2,783,200
2025-06-20	7.760	7.910	7.690	7.720	7.644	2,699,050
2025-06-19	7.970	8.020	7.740	7.760	7.684	3,981,150
2025-06-18	8.020	8.090	7.920	7.980	7.902	2,738,800
2025-06-17	8.120	8.160	7.970	8.020	7.941	2,928,377
2025-06-16	7.960	8.110	7.950	8.080	8.001	3,242,400
2025-06-13	8.160	8.190	7.960	8.000	7.922	3,815,600
2025-06-12	8.170	8.270	8.120	8.200	8.120	3,256,650
2025-06-11	8.100	8.240	8.100	8.180	8.100	3,010,190
2025-06-10	8.270	8.300	8.000	8.140	8.060	4,146,165
2025-06-09	8.160	8.270	8.110	8.260	8.179	4,542,850
2025-06-06	8.150	8.180	8.090	8.150	8.070	3,696,500
2025-06-05	8.050	8.200	8.000	8.170	8.090	3,821,400
2025-06-04	8.000	8.140	7.980	8.090	8.011	4,189,970
2025-06-03	7.850	8.060	7.820	8.010	7.931	4,928,220
2025-05-30	8.150	8.250	7.940	8.010	7.931	7,021,100
2025-05-29	8.020	8.220	7.960	8.180	8.100	10,260,100
2025-05-28	8.120	8.240	7.980	8.010	7.931	14,883,380
2025-05-27	7.800	9.130	7.780	8.200	8.120	19,802,070
2025-05-26	7.660	7.830	7.650	7.810	7.733	2,487,000
2025-05-23	7.760	7.890	7.660	7.690	7.615	2,748,150
2025-05-22	7.870	7.990	7.720	7.760	7.684	2,899,450
2025-05-21	7.970	8.000	7.840	7.890	7.813	2,358,850
2025-05-20	7.920	7.990	7.850	7.980	7.902	2,646,775
2025-05-19	7.970	7.970	7.770	7.900	7.822	2,337,950
2025-05-16	7.800	7.970	7.790	7.870	7.793	2,522,000
2025-05-15	7.940	7.940	7.720	7.820	7.743	2,761,000
2025-05-14	7.910	7.990	7.790	7.840	7.763	2,903,400
2025-05-13	8.080	8.230	7.850	7.880	7.803	3,119,950
2025-05-12	8.000	8.040	7.870	7.950	7.872	3,231,750
2025-05-09	7.940	8.020	7.800	7.840	7.763	2,803,250
2025-05-08	7.820	8.030	7.780	7.970	7.892	3,445,800
2025-05-07	7.770	7.890	7.700	7.820	7.743	4,114,150
2025-05-06	7.460	7.720	7.460	7.700	7.624	4,009,850
2025-04-30	7.270	7.440	7.270	7.380	7.308	2,876,300
2025-04-29	6.990	7.280	6.990	7.230	7.159	3,242,381

← NewerPage 6 of 21 · 1,219 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.