Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	65.490	69.580	63.980	67.530	23.854	1,500,688
2024-04-29	63.000	68.390	63.000	65.490	23.133	970,078
2024-04-26	59.780	63.900	59.600	61.970	21.890	1,018,602
2024-04-25	61.200	61.900	59.690	59.880	21.152	788,123
2024-04-24	63.200	63.750	60.240	61.730	21.805	793,987
2024-04-23	59.940	63.670	58.520	62.050	21.918	1,379,954
2024-04-22	58.120	60.900	56.810	59.780	21.116	839,381
2024-04-19	59.370	59.820	57.550	58.850	20.788	1,015,109
2024-04-18	58.490	62.980	56.450	60.400	21.336	1,703,631
2024-04-17	58.390	60.000	57.510	58.330	20.604	1,324,015
2024-04-16	59.760	59.760	54.800	58.020	20.495	1,996,572
2024-04-15	62.040	63.470	57.770	60.070	21.219	1,499,713
2024-04-12	64.860	65.850	62.040	62.400	22.042	1,537,411
2024-04-11	68.010	69.500	65.020	65.460	23.123	1,856,239
2024-04-10	67.940	71.880	67.940	68.700	24.267	2,339,956
2024-04-09	68.220	70.880	66.660	67.700	23.914	929,960
2024-04-08	67.200	70.080	66.520	68.210	24.094	1,048,915
2024-04-03	67.000	68.360	65.200	67.200	23.738	990,734
2024-04-02	70.470	70.540	66.800	67.210	23.741	996,283
2024-04-01	67.730	72.730	67.720	70.700	24.974	1,297,459
2024-03-29	70.280	70.980	67.600	68.100	24.055	617,416
2024-03-28	65.720	71.510	65.700	70.630	24.949	1,568,931
2024-03-27	66.810	68.430	65.300	66.050	23.331	1,058,827
2024-03-26	68.000	69.100	66.380	66.810	23.600	1,211,629
2024-03-25	71.230	72.880	67.010	68.270	24.115	2,205,841
2024-03-22	68.500	72.670	67.200	71.230	25.161	2,205,075
2024-03-21	68.880	68.980	66.100	68.520	24.204	1,404,145
2024-03-20	68.870	69.400	67.880	68.450	24.179	1,179,283
2024-03-19	73.000	73.000	68.600	68.870	24.327	2,543,446
2024-03-18	75.230	76.980	72.230	73.000	25.786	2,752,059
2024-03-15	74.940	76.000	73.200	75.180	26.556	1,087,823
2024-03-14	75.500	78.500	72.000	74.960	26.479	1,369,653
2024-03-13	76.550	78.000	75.000	75.300	26.599	1,014,610
2024-03-12	74.090	79.800	72.540	76.460	27.008	1,761,631
2024-03-11	74.500	74.500	72.000	74.090	26.171	1,111,245
2024-03-08	77.000	77.000	74.000	74.500	26.316	1,109,445
2024-03-07	77.290	83.800	73.900	74.850	26.440	2,751,814
2024-03-06	72.300	78.000	71.890	76.650	27.076	2,737,480
2024-03-05	72.000	74.920	71.500	72.400	25.574	1,771,948
2024-03-04	70.510	75.500	68.670	73.870	26.094	2,106,804
2024-03-01	74.640	74.640	70.250	71.500	25.256	3,163,200
2024-02-29	63.050	72.500	62.010	71.120	25.122	3,807,980
2024-02-28	75.000	75.530	63.610	63.990	22.604	3,546,010
2024-02-27	76.000	76.500	72.010	76.080	26.874	3,032,633
2024-02-26	78.000	85.580	75.010	76.000	26.846	4,030,826
2024-02-23	66.000	74.000	66.000	72.950	25.769	3,789,590
2024-02-22	64.130	69.900	62.260	64.920	22.932	2,924,091
2024-02-21	60.880	72.000	56.030	64.880	22.918	4,878,310
2024-02-20	52.300	64.990	51.000	64.990	22.957	3,363,998
2024-02-19	51.780	56.000	49.500	54.300	19.181	3,768,571
2024-02-08	46.330	52.660	39.670	52.060	18.390	4,712,383
2024-02-07	53.000	53.000	45.850	46.100	16.284	3,541,946
2024-02-06	47.670	57.480	43.230	51.620	18.234	2,852,426
2024-02-05	52.960	52.960	45.250	47.900	16.920	3,212,274
2024-02-02	58.000	59.210	53.000	54.600	19.287	2,562,237
2024-02-01	59.660	60.880	56.910	57.990	20.484	1,618,024
2024-01-31	63.000	65.040	58.920	59.350	20.965	1,620,436
2024-01-30	65.660	67.520	63.140	63.440	22.409	1,142,379
2024-01-29	66.370	68.720	64.350	65.120	23.003	1,218,747
2024-01-26	66.860	67.620	65.100	65.390	23.098	1,135,201

← NewerPage 11 of 21 · 1,219 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.