Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.950 | 7.080 | 6.880 | 6.920 | 6.852 | 2,863,800 |
| 2025-01-22 | 6.950 | 6.980 | 6.800 | 6.860 | 6.793 | 2,125,150 |
| 2025-01-21 | 7.040 | 7.040 | 6.770 | 6.930 | 6.862 | 3,119,500 |
| 2025-01-20 | 6.800 | 7.030 | 6.760 | 6.950 | 6.882 | 3,651,000 |
| 2025-01-17 | 6.780 | 6.900 | 6.710 | 6.800 | 6.733 | 2,174,850 |
| 2025-01-16 | 6.800 | 6.970 | 6.730 | 6.840 | 6.773 | 2,857,750 |
| 2025-01-15 | 6.880 | 6.890 | 6.730 | 6.800 | 6.733 | 2,519,600 |
| 2025-01-14 | 6.440 | 6.850 | 6.410 | 6.850 | 6.783 | 3,666,150 |
| 2025-01-13 | 6.180 | 6.430 | 6.060 | 6.380 | 6.317 | 3,334,550 |
| 2025-01-10 | 6.500 | 6.630 | 6.260 | 6.270 | 6.208 | 2,328,050 |
| 2025-01-09 | 6.320 | 6.590 | 6.320 | 6.500 | 6.436 | 3,070,900 |
| 2025-01-08 | 6.410 | 6.540 | 6.190 | 6.450 | 6.387 | 3,238,050 |
| 2025-01-07 | 6.250 | 6.500 | 6.230 | 6.490 | 6.426 | 3,592,425 |
| 2025-01-06 | 6.300 | 6.420 | 5.990 | 6.270 | 6.208 | 3,600,450 |
| 2025-01-03 | 6.670 | 6.720 | 6.290 | 6.360 | 6.298 | 4,522,450 |
| 2025-01-02 | 6.800 | 6.940 | 6.590 | 6.660 | 6.595 | 4,106,157 |
| 2024-12-31 | 7.100 | 7.150 | 6.790 | 6.810 | 6.743 | 3,578,100 |
| 2024-12-30 | 7.000 | 7.110 | 6.720 | 7.030 | 6.961 | 3,916,657 |
| 2024-12-27 | 7.030 | 7.260 | 6.890 | 7.120 | 7.050 | 3,822,083 |
| 2024-12-26 | 6.870 | 7.080 | 6.870 | 6.970 | 6.902 | 3,257,900 |
| 2024-12-25 | 7.150 | 7.160 | 6.800 | 6.900 | 6.832 | 4,368,900 |
| 2024-12-24 | 7.140 | 7.350 | 7.030 | 7.150 | 7.080 | 3,906,650 |
| 2024-12-23 | 7.680 | 7.680 | 7.100 | 7.130 | 7.060 | 6,432,400 |
| 2024-12-20 | 7.490 | 7.770 | 7.450 | 7.660 | 7.585 | 4,404,550 |
| 2024-12-19 | 7.330 | 7.600 | 7.270 | 7.510 | 7.436 | 4,314,650 |
| 2024-12-18 | 7.510 | 7.540 | 7.220 | 7.400 | 7.327 | 3,971,400 |
| 2024-12-17 | 7.810 | 7.920 | 7.400 | 7.430 | 7.357 | 5,870,300 |
| 2024-12-16 | 7.890 | 8.020 | 7.840 | 7.900 | 7.822 | 4,266,100 |
| 2024-12-13 | 8.090 | 8.180 | 7.880 | 7.900 | 7.822 | 6,143,900 |
| 2024-12-12 | 8.150 | 8.210 | 8.020 | 8.120 | 8.040 | 6,101,600 |
| 2024-12-11 | 7.960 | 8.200 | 7.870 | 8.180 | 8.100 | 7,507,892 |
| 2024-12-10 | 8.120 | 8.200 | 7.940 | 7.960 | 7.882 | 7,513,284 |
| 2024-12-09 | 7.850 | 8.030 | 7.820 | 7.940 | 7.862 | 6,291,512 |
| 2024-12-06 | 7.890 | 7.930 | 7.700 | 7.820 | 7.743 | 5,944,938 |
| 2024-12-05 | 7.760 | 7.910 | 7.760 | 7.850 | 7.773 | 4,404,709 |
| 2024-12-04 | 7.940 | 8.030 | 7.750 | 7.810 | 7.733 | 7,246,800 |
| 2024-12-03 | 8.020 | 8.170 | 7.890 | 7.950 | 7.872 | 9,516,672 |
| 2024-12-02 | 7.950 | 8.080 | 7.810 | 8.020 | 7.941 | 16,728,811 |
| 2024-11-29 | 7.510 | 8.190 | 7.460 | 7.990 | 7.912 | 19,720,949 |
| 2024-11-28 | 7.380 | 7.700 | 7.240 | 7.560 | 7.486 | 6,568,525 |
| 2024-11-27 | 7.300 | 7.400 | 6.990 | 7.400 | 7.327 | 5,078,650 |
| 2024-11-26 | 7.430 | 7.510 | 7.250 | 7.300 | 7.228 | 4,108,546 |
| 2024-11-25 | 7.240 | 7.440 | 7.120 | 7.430 | 7.357 | 4,698,250 |
| 2024-11-22 | 7.570 | 7.640 | 7.200 | 7.240 | 7.169 | 5,248,116 |
| 2024-11-21 | 7.590 | 7.680 | 7.470 | 7.590 | 7.516 | 3,480,550 |
| 2024-11-20 | 7.380 | 7.680 | 7.360 | 7.630 | 7.555 | 4,958,350 |
| 2024-11-19 | 7.050 | 7.410 | 6.980 | 7.400 | 7.327 | 4,477,783 |
| 2024-11-18 | 7.380 | 7.400 | 7.000 | 7.090 | 7.020 | 5,419,468 |
| 2024-11-15 | 7.390 | 7.590 | 7.260 | 7.290 | 7.218 | 4,740,000 |
| 2024-11-14 | 7.600 | 7.750 | 7.380 | 7.390 | 7.318 | 4,966,550 |
| 2024-11-13 | 7.570 | 7.720 | 7.400 | 7.690 | 7.615 | 5,091,350 |
| 2024-11-12 | 7.700 | 7.810 | 7.500 | 7.590 | 7.516 | 6,141,315 |
| 2024-11-11 | 7.430 | 7.710 | 7.430 | 7.700 | 7.624 | 5,116,899 |
| 2024-11-08 | 7.580 | 7.780 | 7.410 | 7.470 | 7.397 | 6,066,000 |
| 2024-11-07 | 7.280 | 7.500 | 7.190 | 7.500 | 7.426 | 4,922,934 |
| 2024-11-06 | 7.310 | 7.440 | 7.220 | 7.300 | 7.228 | 4,390,850 |
| 2024-11-05 | 7.170 | 7.350 | 7.120 | 7.320 | 7.248 | 3,849,950 |
| 2024-11-04 | 6.950 | 7.210 | 6.920 | 7.170 | 7.100 | 4,072,650 |
| 2024-11-01 | 7.370 | 7.460 | 6.980 | 7.010 | 6.941 | 6,768,566 |
| 2024-10-31 | 7.260 | 7.460 | 7.150 | 7.400 | 7.327 | 5,705,704 |
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.