Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	35.700	37.990	35.500	35.540	35.540	1,465,406
2026-10-21	37.800	38.070	35.380	35.790	35.790	1,556,203
2026-10-20	36.670	38.700	36.190	37.210	37.210	1,482,013
2026-10-19	34.930	37.200	34.630	36.510	36.510	1,140,222
2026-10-16	35.810	35.950	34.750	34.930	34.930	533,986
2026-10-15	35.000	35.640	34.590	34.770	34.770	1,035,598
2026-10-14	37.340	37.600	36.160	36.170	36.170	597,953
2026-10-13	37.000	38.240	36.210	37.170	37.170	1,123,720
2026-10-12	38.990	39.210	37.530	37.640	37.640	995,166
2026-10-09	38.000	39.370	36.800	39.350	39.350	1,153,673
2026-10-08	39.140	39.490	37.700	37.810	37.810	734,155
2026-09-30	39.200	40.540	39.000	39.230	39.230	740,540
2026-09-29	40.230	40.230	38.730	39.180	39.180	988,754
2026-09-28	41.500	41.550	39.850	40.150	40.150	948,408
2026-09-24	41.930	42.160	41.150	41.370	41.370	666,056
2026-09-23	42.250	42.490	41.620	41.930	41.930	670,259
2026-09-22	42.810	43.090	42.000	42.200	42.200	808,104
2026-09-21	41.200	42.740	41.200	42.400	42.400	1,332,905
2026-09-18	39.760	40.990	39.160	40.760	40.760	1,200,288
2026-09-17	39.060	40.300	39.060	39.760	39.760	1,153,236
2026-09-16	37.400	39.830	37.400	39.320	39.320	1,289,764
2026-09-15	37.800	38.350	37.310	37.410	37.410	938,007
2026-09-14	38.010	39.260	37.770	38.000	38.000	1,300,304
2026-09-11	40.500	40.500	39.000	39.150	39.150	803,254
2026-09-10	41.980	41.980	40.110	40.500	40.500	853,944
2026-09-09	42.700	43.200	41.480	42.160	42.160	819,974
2026-09-08	43.380	43.440	42.150	42.480	42.480	796,731
2026-09-07	43.880	44.000	42.120	43.380	43.380	1,010,985
2026-09-04	43.690	44.520	42.290	43.020	43.020	898,599
2026-09-03	42.860	44.200	42.860	43.690	43.690	1,025,013
2026-09-02	42.800	43.490	41.970	42.800	42.800	999,476
2026-09-01	43.380	44.490	42.550	43.330	43.330	1,004,931
2026-08-31	41.740	43.740	41.740	43.460	43.460	1,044,339
2026-08-28	45.000	45.000	42.820	42.860	42.860	1,695,208
2026-08-27	41.930	44.080	41.520	43.880	43.880	1,438,823
2026-08-26	42.120	42.680	41.460	41.560	41.560	849,710
2026-08-25	41.870	42.600	41.260	42.280	42.280	837,204
2026-08-24	42.080	42.700	41.370	41.870	41.870	854,683
2026-08-21	41.590	42.770	40.590	42.080	42.080	936,219
2026-08-20	41.620	42.480	41.230	41.350	41.350	962,814
2026-08-19	44.750	44.750	40.800	41.000	41.000	1,803,632
2026-08-18	44.150	45.170	43.260	44.710	44.710	1,323,334
2026-08-17	43.650	44.500	43.090	44.160	44.160	1,078,708
2026-08-14	43.970	44.010	42.560	43.270	43.270	903,681
2026-08-13	43.530	45.130	43.120	43.120	43.120	1,541,083
2026-08-12	42.420	44.280	42.420	43.960	43.960	1,791,721
2026-08-11	42.240	44.360	41.870	43.520	43.520	2,182,234
2026-08-10	42.880	43.670	41.600	42.290	42.290	1,398,347
2026-08-07	42.150	42.450	40.880	42.300	42.300	1,106,045
2026-08-06	41.890	42.600	41.030	42.150	42.150	1,139,855
2026-08-05	39.870	41.970	39.510	41.760	41.760	1,403,040
2026-08-04	37.550	39.970	37.550	39.860	39.860	1,541,710
2026-08-03	39.470	39.470	36.400	37.550	37.550	2,153,377
2026-07-31	38.420	39.660	37.650	38.900	38.900	1,781,820
2026-07-30	39.030	39.160	36.020	36.980	36.980	1,465,532
2026-07-29	39.800	39.800	38.300	39.020	39.020	956,849
2026-07-28	39.200	40.860	38.600	39.260	39.260	900,407
2026-07-27	38.990	39.610	38.110	39.200	39.200	1,243,626
2026-07-24	40.300	40.450	38.950	39.000	39.000	780,364
2026-07-23	39.990	41.000	39.990	40.680	40.680	826,663

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.5600 CNY
2025-06-09	0.6000 CNY
2024-06-12	0.8400 CNY
2023-06-12	0.3000 CNY
2022-06-13	0.3000 CNY
2021-06-08	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.