Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.190 | 7.360 | 7.150 | 7.270 | 7.199 | 5,136,600 |
| 2024-10-29 | 7.460 | 7.510 | 7.190 | 7.200 | 7.129 | 5,400,100 |
| 2024-10-28 | 7.380 | 7.470 | 7.290 | 7.450 | 7.377 | 5,035,750 |
| 2024-10-25 | 7.070 | 7.260 | 7.070 | 7.240 | 7.169 | 5,007,550 |
| 2024-10-24 | 7.050 | 7.090 | 6.900 | 7.060 | 6.991 | 3,658,400 |
| 2024-10-23 | 7.200 | 7.230 | 7.050 | 7.090 | 7.020 | 5,019,731 |
| 2024-10-22 | 7.150 | 7.260 | 7.080 | 7.170 | 7.100 | 4,919,775 |
| 2024-10-21 | 7.030 | 7.240 | 7.020 | 7.130 | 7.060 | 5,904,750 |
| 2024-10-18 | 6.700 | 7.120 | 6.700 | 6.980 | 6.902 | 5,879,881 |
| 2024-10-17 | 6.860 | 7.010 | 6.760 | 6.770 | 6.694 | 4,656,400 |
| 2024-10-16 | 6.680 | 6.890 | 6.650 | 6.830 | 6.753 | 4,168,650 |
| 2024-10-15 | 6.940 | 6.990 | 6.730 | 6.770 | 6.694 | 5,145,950 |
| 2024-10-14 | 6.680 | 6.940 | 6.600 | 6.900 | 6.823 | 5,126,031 |
| 2024-10-11 | 7.020 | 7.020 | 6.550 | 6.670 | 6.595 | 5,933,606 |
| 2024-10-10 | 7.050 | 7.300 | 6.790 | 7.030 | 6.951 | 8,993,850 |
| 2024-10-09 | 7.620 | 7.690 | 6.820 | 6.840 | 6.763 | 11,630,400 |
| 2024-10-08 | 8.380 | 8.380 | 7.300 | 7.890 | 7.801 | 16,428,400 |
| 2024-09-30 | 6.430 | 7.190 | 6.280 | 7.070 | 6.991 | 14,429,430 |
| 2024-09-27 | 5.990 | 6.280 | 5.950 | 6.230 | 6.160 | 8,317,865 |
| 2024-09-26 | 5.810 | 5.930 | 5.780 | 5.910 | 5.844 | 4,226,615 |
| 2024-09-25 | 5.820 | 5.940 | 5.790 | 5.810 | 5.745 | 5,341,000 |
| 2024-09-24 | 5.710 | 5.810 | 5.610 | 5.790 | 5.725 | 5,158,200 |
| 2024-09-23 | 5.660 | 5.730 | 5.580 | 5.680 | 5.616 | 2,578,500 |
| 2024-09-20 | 5.710 | 5.740 | 5.630 | 5.660 | 5.596 | 2,877,800 |
| 2024-09-19 | 5.570 | 5.730 | 5.540 | 5.700 | 5.636 | 3,310,610 |
| 2024-09-18 | 5.650 | 5.700 | 5.450 | 5.520 | 5.458 | 3,316,900 |
| 2024-09-13 | 5.770 | 5.830 | 5.600 | 5.640 | 5.577 | 4,857,477 |
| 2024-09-12 | 5.860 | 5.920 | 5.790 | 5.800 | 5.735 | 4,503,200 |
| 2024-09-11 | 5.900 | 6.130 | 5.840 | 5.840 | 5.774 | 5,252,075 |
| 2024-09-10 | 5.900 | 5.950 | 5.720 | 5.910 | 5.844 | 6,702,350 |
| 2024-09-09 | 5.970 | 6.100 | 5.930 | 5.990 | 5.923 | 6,426,050 |
| 2024-09-06 | 6.340 | 6.390 | 6.010 | 6.070 | 6.002 | 10,182,050 |
| 2024-09-05 | 6.490 | 6.560 | 6.180 | 6.410 | 6.338 | 14,247,600 |
| 2024-09-04 | 7.100 | 7.500 | 6.580 | 6.770 | 6.694 | 16,392,779 |
| 2024-09-03 | 6.810 | 6.830 | 6.560 | 6.780 | 6.704 | 13,478,750 |
| 2024-09-02 | 6.900 | 6.980 | 6.650 | 6.910 | 6.832 | 15,471,430 |
| 2024-08-30 | 6.730 | 7.380 | 6.720 | 7.040 | 6.961 | 25,600,990 |
| 2024-08-29 | 6.520 | 7.180 | 6.410 | 6.920 | 6.842 | 21,083,920 |
| 2024-08-28 | 6.500 | 6.860 | 6.320 | 6.640 | 6.565 | 18,720,381 |
| 2024-08-27 | 6.120 | 7.540 | 6.120 | 6.790 | 6.714 | 23,994,730 |
| 2024-08-26 | 5.910 | 6.990 | 5.860 | 6.350 | 6.279 | 15,629,420 |
| 2024-08-23 | 5.770 | 5.960 | 5.650 | 5.910 | 5.844 | 3,712,694 |
| 2024-08-22 | 5.970 | 6.030 | 5.760 | 5.800 | 5.735 | 3,550,007 |
| 2024-08-21 | 5.930 | 6.060 | 5.910 | 5.980 | 5.913 | 3,747,192 |
| 2024-08-20 | 5.920 | 6.080 | 5.900 | 5.930 | 5.863 | 3,772,191 |
| 2024-08-19 | 6.060 | 6.090 | 5.880 | 5.990 | 5.923 | 6,732,250 |
| 2024-08-16 | 5.880 | 6.550 | 5.790 | 6.150 | 6.081 | 9,901,250 |
| 2024-08-15 | 5.800 | 5.890 | 5.690 | 5.870 | 5.804 | 3,508,100 |
| 2024-08-14 | 5.840 | 5.950 | 5.750 | 5.810 | 5.745 | 4,875,300 |
| 2024-08-13 | 5.600 | 5.750 | 5.450 | 5.750 | 5.685 | 5,729,769 |
| 2024-08-12 | 5.670 | 5.790 | 5.600 | 5.620 | 5.557 | 7,636,400 |
| 2024-08-09 | 5.590 | 6.070 | 5.530 | 5.880 | 5.814 | 8,900,050 |
| 2024-08-08 | 5.650 | 5.650 | 5.450 | 5.570 | 5.507 | 1,582,842 |
| 2024-08-07 | 5.570 | 5.640 | 5.560 | 5.600 | 5.537 | 1,252,100 |
| 2024-08-06 | 5.500 | 5.600 | 5.490 | 5.600 | 5.537 | 1,225,050 |
| 2024-08-05 | 5.620 | 5.700 | 5.450 | 5.470 | 5.409 | 1,861,350 |
| 2024-08-02 | 5.690 | 5.780 | 5.640 | 5.670 | 5.606 | 1,574,900 |
| 2024-08-01 | 5.780 | 5.900 | 5.740 | 5.760 | 5.695 | 1,475,225 |
| 2024-07-31 | 5.640 | 5.810 | 5.560 | 5.780 | 5.715 | 2,039,550 |
| 2024-07-30 | 5.620 | 5.670 | 5.520 | 5.640 | 5.577 | 1,704,400 |
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.