Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.220 | 7.220 | 6.970 | 7.060 | 6.991 | 3,233,981 |
| 2025-04-25 | 7.250 | 7.250 | 7.100 | 7.140 | 7.070 | 1,891,250 |
| 2025-04-24 | 7.240 | 7.320 | 7.080 | 7.150 | 7.080 | 2,554,600 |
| 2025-04-23 | 7.080 | 7.290 | 7.080 | 7.260 | 7.189 | 2,838,350 |
| 2025-04-22 | 7.100 | 7.140 | 7.040 | 7.070 | 7.001 | 2,041,100 |
| 2025-04-21 | 6.930 | 7.110 | 6.850 | 7.110 | 7.040 | 2,302,500 |
| 2025-04-18 | 6.900 | 6.980 | 6.810 | 6.920 | 6.852 | 2,084,500 |
| 2025-04-17 | 6.800 | 7.000 | 6.730 | 6.900 | 6.832 | 2,591,550 |
| 2025-04-16 | 6.990 | 7.040 | 6.680 | 6.840 | 6.773 | 3,891,700 |
| 2025-04-15 | 6.960 | 7.080 | 6.900 | 7.020 | 6.951 | 3,335,650 |
| 2025-04-14 | 6.990 | 7.120 | 6.920 | 6.960 | 6.892 | 3,659,100 |
| 2025-04-11 | 6.760 | 6.990 | 6.730 | 6.840 | 6.773 | 3,818,081 |
| 2025-04-10 | 6.750 | 6.990 | 6.570 | 6.830 | 6.763 | 6,189,100 |
| 2025-04-09 | 6.330 | 6.610 | 5.760 | 6.570 | 6.506 | 8,050,133 |
| 2025-04-08 | 6.330 | 6.650 | 6.200 | 6.410 | 6.347 | 6,408,000 |
| 2025-04-07 | 7.200 | 7.300 | 6.260 | 6.270 | 6.208 | 9,279,300 |
| 2025-04-03 | 7.940 | 8.020 | 7.700 | 7.830 | 7.753 | 3,526,283 |
| 2025-04-02 | 7.870 | 8.110 | 7.850 | 8.010 | 7.931 | 2,853,950 |
| 2025-04-01 | 7.820 | 8.000 | 7.820 | 7.890 | 7.813 | 2,923,200 |
| 2025-03-31 | 7.840 | 7.890 | 7.590 | 7.820 | 7.743 | 4,797,950 |
| 2025-03-28 | 8.070 | 8.130 | 7.860 | 7.910 | 7.832 | 3,465,300 |
| 2025-03-27 | 8.200 | 8.240 | 7.950 | 8.050 | 7.971 | 4,193,200 |
| 2025-03-26 | 8.030 | 8.370 | 7.920 | 8.240 | 8.159 | 4,786,950 |
| 2025-03-25 | 8.090 | 8.240 | 7.980 | 8.070 | 7.991 | 5,855,000 |
| 2025-03-24 | 8.490 | 8.530 | 7.830 | 8.090 | 8.011 | 9,749,950 |
| 2025-03-21 | 8.850 | 8.880 | 8.460 | 8.560 | 8.476 | 8,155,220 |
| 2025-03-20 | 8.560 | 8.950 | 8.560 | 8.790 | 8.704 | 13,745,620 |
| 2025-03-19 | 8.470 | 8.700 | 8.400 | 8.610 | 8.526 | 8,247,224 |
| 2025-03-18 | 8.430 | 8.560 | 8.360 | 8.550 | 8.466 | 7,098,474 |
| 2025-03-17 | 8.580 | 8.640 | 8.360 | 8.420 | 8.337 | 7,157,450 |
| 2025-03-14 | 8.420 | 8.530 | 8.190 | 8.450 | 8.367 | 8,128,880 |
| 2025-03-13 | 8.680 | 8.870 | 8.120 | 8.470 | 8.387 | 12,344,930 |
| 2025-03-12 | 8.450 | 8.860 | 8.430 | 8.790 | 8.704 | 18,815,471 |
| 2025-03-11 | 8.330 | 8.500 | 8.320 | 8.470 | 8.387 | 9,308,389 |
| 2025-03-10 | 8.400 | 8.560 | 8.310 | 8.560 | 8.476 | 12,879,990 |
| 2025-03-07 | 8.730 | 8.850 | 8.300 | 8.400 | 8.318 | 20,522,051 |
| 2025-03-06 | 8.470 | 9.150 | 8.420 | 8.900 | 8.813 | 32,369,051 |
| 2025-03-05 | 9.100 | 9.100 | 8.360 | 8.710 | 8.625 | 36,128,672 |
| 2025-03-04 | 7.880 | 9.190 | 7.810 | 9.190 | 9.100 | 15,341,720 |
| 2025-03-03 | 7.670 | 7.790 | 7.580 | 7.660 | 7.585 | 5,103,950 |
| 2025-02-28 | 7.940 | 8.060 | 7.580 | 7.610 | 7.535 | 9,234,175 |
| 2025-02-27 | 7.800 | 8.160 | 7.580 | 8.000 | 7.922 | 12,534,950 |
| 2025-02-26 | 7.730 | 7.900 | 7.700 | 7.870 | 7.793 | 5,338,100 |
| 2025-02-25 | 7.590 | 7.830 | 7.530 | 7.700 | 7.624 | 4,933,533 |
| 2025-02-24 | 7.670 | 7.750 | 7.500 | 7.690 | 7.615 | 4,434,850 |
| 2025-02-21 | 7.710 | 7.860 | 7.560 | 7.700 | 7.624 | 5,724,900 |
| 2025-02-20 | 7.630 | 7.960 | 7.600 | 7.740 | 7.664 | 7,868,400 |
| 2025-02-19 | 7.210 | 7.830 | 7.160 | 7.620 | 7.545 | 6,731,475 |
| 2025-02-18 | 7.440 | 7.480 | 7.180 | 7.210 | 7.139 | 3,687,950 |
| 2025-02-17 | 7.170 | 7.500 | 7.170 | 7.430 | 7.357 | 4,632,025 |
| 2025-02-14 | 7.160 | 7.280 | 7.130 | 7.200 | 7.129 | 2,566,900 |
| 2025-02-13 | 7.310 | 7.380 | 7.140 | 7.160 | 7.090 | 2,382,850 |
| 2025-02-12 | 7.340 | 7.380 | 7.260 | 7.330 | 7.258 | 2,564,450 |
| 2025-02-11 | 7.320 | 7.420 | 7.240 | 7.340 | 7.268 | 3,225,250 |
| 2025-02-10 | 7.330 | 7.350 | 7.210 | 7.340 | 7.268 | 2,896,250 |
| 2025-02-07 | 7.320 | 7.430 | 7.230 | 7.290 | 7.218 | 3,789,800 |
| 2025-02-06 | 7.200 | 7.330 | 7.150 | 7.330 | 7.258 | 3,500,712 |
| 2025-02-05 | 7.180 | 7.400 | 7.060 | 7.210 | 7.139 | 3,975,633 |
| 2025-01-27 | 7.140 | 7.200 | 6.980 | 7.020 | 6.951 | 2,767,900 |
| 2025-01-24 | 6.850 | 7.150 | 6.850 | 7.130 | 7.060 | 3,572,323 |
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.