Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.290	31.900	30.750	31.450	15.762	1,074,914
2024-07-26	29.900	31.540	29.830	31.300	15.687	1,632,591
2024-07-25	29.210	30.890	29.210	29.860	14.965	1,479,850
2024-07-24	30.510	30.880	29.650	29.830	14.950	1,219,417
2024-07-23	32.500	32.530	30.290	30.380	15.225	1,212,369
2024-07-22	32.830	33.670	32.070	32.300	16.188	752,308
2024-07-19	31.380	33.330	31.380	32.800	16.438	1,237,941
2024-07-18	31.700	32.010	30.590	31.590	15.832	1,184,551
2024-07-17	32.290	32.990	31.810	32.300	16.188	751,475
2024-07-16	32.340	33.190	32.030	32.470	16.273	1,042,573
2024-07-15	33.230	33.490	32.000	32.440	16.258	953,961
2024-07-12	33.980	34.890	33.200	33.230	16.654	976,338
2024-07-11	34.130	34.900	33.750	34.520	17.300	1,152,423
2024-07-10	32.870	34.580	31.880	33.600	16.839	1,421,105
2024-07-09	33.040	33.780	31.800	32.990	16.533	1,931,025
2024-07-08	35.030	35.700	32.810	33.280	16.679	1,457,793
2024-07-05	36.210	36.210	36.210	36.210	18.147	0
2024-07-04	37.630	37.800	36.210	36.210	18.147	739,529
2024-07-03	37.970	37.970	36.680	36.970	18.528	624,407
2024-07-02	38.090	39.020	37.290	37.790	18.939	744,482
2024-07-01	39.760	40.060	36.860	38.030	19.059	1,567,527
2024-06-28	39.460	40.680	38.830	39.920	20.007	528,768
2024-06-27	40.500	41.310	39.400	39.450	19.771	958,306
2024-06-26	38.990	40.980	38.590	40.960	20.528	972,938
2024-06-25	31.240	40.950	31.240	38.800	19.445	856,137
2024-06-24	42.670	42.670	39.000	39.050	19.571	807,196
2024-06-21	42.000	42.900	41.570	42.200	21.149	447,562
2024-06-20	43.540	43.910	42.010	42.310	21.204	715,368
2024-06-19	44.630	44.640	43.220	43.470	21.786	411,586
2024-06-18	44.000	44.980	43.500	44.300	22.202	617,660
2024-06-17	42.900	45.650	42.840	43.990	22.046	938,863
2024-06-14	47.100	47.100	42.800	43.440	21.771	1,818,537
2024-06-13	44.710	47.400	44.230	47.050	23.580	1,656,033
2024-06-12	44.720	45.680	43.650	44.890	22.497	809,148
2024-06-11	62.040	63.970	61.000	63.450	22.413	1,249,159
2024-06-07	64.900	66.550	62.630	62.630	22.123	1,366,838
2024-06-06	68.600	70.000	64.500	64.710	22.858	1,116,484
2024-06-05	68.440	70.660	67.400	67.560	23.865	1,575,662
2024-06-04	71.110	73.990	67.410	68.920	24.345	2,225,246
2024-06-03	70.900	76.400	70.900	73.000	25.786	2,048,050
2024-05-31	66.700	73.500	66.700	71.000	25.080	2,077,839
2024-05-30	65.300	68.180	64.680	66.800	23.596	972,116
2024-05-29	65.300	66.100	64.330	65.540	23.151	572,088
2024-05-28	66.010	66.470	64.000	64.770	22.879	1,024,272
2024-05-27	68.730	68.930	64.810	65.940	23.292	1,286,189
2024-05-24	70.210	72.450	68.540	68.730	24.278	883,403
2024-05-23	73.370	74.380	71.140	71.140	25.129	1,127,940
2024-05-22	66.400	73.900	66.400	72.310	25.543	2,337,866
2024-05-21	67.760	68.350	66.250	67.000	23.667	487,493
2024-05-20	69.400	69.400	67.350	68.120	24.063	689,954
2024-05-17	68.120	69.900	67.140	69.400	24.515	809,318
2024-05-16	67.280	69.970	67.280	68.130	24.066	689,344
2024-05-15	65.580	70.480	65.580	68.080	24.048	918,567
2024-05-14	65.370	68.370	65.370	67.500	23.843	927,875
2024-05-13	66.470	66.650	64.440	64.980	22.953	873,324
2024-05-10	69.590	70.320	65.990	66.780	23.589	927,142
2024-05-09	70.510	71.940	69.010	69.580	24.578	819,388
2024-05-08	74.990	74.990	70.580	70.910	25.048	1,064,175
2024-05-07	74.360	76.800	72.040	74.990	26.489	1,219,172
2024-05-06	68.280	74.100	68.280	73.880	26.097	2,481,251

← NewerPage 10 of 21 · 1,212 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.