Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	69.110	69.110	65.600	66.930	23.642	2,199,346
2024-01-24	68.000	70.750	66.290	68.640	24.246	1,857,657
2024-01-23	71.870	71.990	68.290	69.090	24.405	2,097,403
2024-01-22	73.440	75.790	69.220	70.400	24.868	1,417,094
2024-01-19	73.990	74.890	72.410	72.500	25.610	990,778
2024-01-18	73.000	74.470	70.610	73.800	26.069	2,563,184
2024-01-17	78.940	79.630	74.610	74.990	26.489	952,200
2024-01-16	76.300	80.000	75.420	78.370	27.683	1,282,504
2024-01-15	77.150	78.420	76.110	76.380	26.980	1,020,757
2024-01-12	78.760	81.000	77.170	77.720	27.454	975,234
2024-01-11	75.330	80.320	75.000	79.000	27.906	2,075,890
2024-01-10	79.330	80.130	75.180	75.800	26.775	2,721,027
2024-01-09	82.640	84.920	78.340	80.920	28.584	2,124,116
2024-01-08	82.010	84.350	81.090	81.880	28.923	891,764
2024-01-05	83.000	86.190	82.490	82.720	29.220	913,120
2024-01-04	85.640	85.660	82.690	84.530	29.859	1,820,871
2024-01-03	89.890	90.440	84.500	85.670	30.262	3,062,979
2024-01-02	94.150	94.200	90.000	90.010	31.795	1,099,378
2023-12-29	91.880	96.470	90.850	94.200	33.275	1,573,576
2023-12-28	96.900	96.980	92.020	92.340	32.618	1,556,931
2023-12-27	92.000	97.500	91.330	96.200	33.981	2,157,914
2023-12-26	93.230	94.000	90.350	92.010	32.501	1,112,546
2023-12-25	90.470	93.490	88.150	92.560	32.696	1,232,613
2023-12-22	91.700	92.490	89.450	90.590	32.000	1,269,146
2023-12-21	92.510	93.830	89.360	91.700	32.392	1,406,064
2023-12-20	86.290	95.720	85.550	91.500	32.321	3,039,825
2023-12-19	85.820	88.500	83.000	86.380	30.513	1,546,065
2023-12-18	85.500	88.720	82.280	85.850	30.325	1,752,194
2023-12-15	84.580	85.500	81.000	85.500	30.202	1,531,429
2023-12-14	81.000	84.500	78.620	84.100	29.707	2,905,525
2023-12-13	75.550	80.000	74.600	78.580	27.757	3,335,801
2023-12-12	77.420	78.000	74.710	75.630	26.715	2,190,063
2023-12-11	67.720	79.310	67.720	76.600	27.058	5,334,906
2023-12-08	67.740	68.550	66.710	67.490	23.840	3,313,783
2023-12-07	68.650	69.760	66.100	67.740	23.928	2,009,741
2023-12-06	69.470	72.940	68.200	69.100	24.409	1,749,146
2023-12-05	70.220	71.300	67.060	70.060	24.748	2,067,121
2023-12-04	70.000	71.800	68.360	70.460	24.889	1,982,441
2023-12-01	70.000	71.010	68.310	70.910	25.048	1,207,771
2023-11-30	71.980	77.000	69.000	70.150	24.780	1,636,225
2023-11-29	73.070	73.770	70.430	71.800	25.362	1,685,356
2023-11-28	65.050	74.280	65.000	72.800	25.716	4,024,613
2023-11-27	61.850	65.500	61.540	64.820	22.897	3,206,720
2023-11-24	60.800	62.070	59.010	61.750	21.812	1,902,459
2023-11-23	58.010	61.800	58.000	60.320	21.307	2,814,699
2023-11-22	59.580	60.660	57.330	59.310	20.950	3,385,407
2023-11-21	63.100	63.310	58.920	59.580	21.046	3,637,871
2023-11-20	61.310	65.880	60.970	63.290	22.356	5,563,934
2023-11-17	55.080	62.800	53.880	60.700	21.441	5,719,138
2023-11-16	56.540	57.650	54.660	54.700	19.322	2,120,050
2023-11-15	56.510	59.000	55.160	56.490	19.954	2,752,004
2023-11-14	53.190	58.880	52.770	56.590	19.990	3,812,228
2023-11-13	53.700	56.990	50.900	53.140	18.771	3,941,363
2023-11-10	53.130	53.440	50.500	51.430	18.167	2,311,649
2023-11-09	53.350	53.780	51.000	52.300	18.474	3,963,919
2023-11-08	53.700	55.500	51.000	52.850	18.669	8,262,716
2023-11-07	45.830	55.000	45.220	54.080	19.103	9,591,671
2023-11-06	44.670	45.900	44.500	45.830	16.189	2,367,948
2023-11-03	42.690	45.090	42.330	44.760	15.811	1,812,348
2023-11-02	42.980	43.330	42.020	42.330	14.953	1,063,700

← NewerPage 12 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.