Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.640	43.640	42.560	42.930	15.164	1,232,813
2023-10-31	43.890	44.050	42.880	43.250	15.278	1,532,930
2023-10-30	42.530	44.200	42.330	43.800	15.472	1,372,683
2023-10-27	42.190	43.110	41.800	42.730	15.094	1,285,898
2023-10-26	43.800	43.800	41.430	42.120	14.878	1,433,353
2023-10-25	39.570	43.470	39.570	43.150	15.242	2,525,605
2023-10-24	38.890	40.990	38.760	39.600	13.988	2,384,914
2023-10-23	43.180	43.640	38.620	38.890	13.737	2,614,842
2023-10-20	45.800	46.920	43.200	43.590	15.398	2,720,371
2023-10-19	48.650	48.650	45.520	45.700	16.143	2,636,772
2023-10-18	50.000	50.300	48.560	48.640	17.181	1,647,371
2023-10-17	52.370	52.370	49.710	49.960	17.648	2,522,737
2023-10-16	49.460	52.500	47.000	51.470	18.181	6,616,716
2023-10-13	46.550	49.640	45.200	49.100	17.344	5,704,534
2023-10-12	40.780	48.400	40.610	47.600	16.814	5,675,250
2023-10-11	40.230	41.350	40.000	40.640	14.356	659,888
2023-10-10	41.210	41.390	40.320	40.540	14.320	533,181
2023-10-09	42.200	42.400	40.850	40.940	14.462	704,195
2023-09-28	41.970	42.700	41.720	42.180	14.900	711,947
2023-09-27	43.590	43.590	42.000	42.080	14.864	1,321,255
2023-09-26	42.280	43.900	41.330	43.100	15.225	1,796,485
2023-09-25	42.450	42.790	41.330	41.500	14.659	1,186,612
2023-09-22	39.930	42.470	39.930	42.000	14.836	1,607,410
2023-09-21	40.320	41.120	40.100	40.230	14.211	454,527
2023-09-20	40.700	41.400	40.310	40.310	14.239	459,696
2023-09-19	41.220	41.950	40.610	40.810	14.416	708,308
2023-09-18	40.170	42.430	40.170	41.220	14.560	659,042
2023-09-15	40.940	41.600	40.510	40.690	14.373	412,714
2023-09-14	41.210	41.690	40.450	40.940	14.462	535,546
2023-09-13	41.780	41.840	40.700	41.000	14.483	566,811
2023-09-12	42.100	42.480	41.680	41.700	14.730	372,599
2023-09-11	41.920	42.520	41.580	42.100	14.871	674,634
2023-09-08	40.600	42.570	40.600	42.100	14.871	835,816
2023-09-07	42.840	42.840	41.090	41.280	14.582	624,715
2023-09-06	41.720	42.500	41.460	42.420	14.984	397,674
2023-09-05	41.620	42.690	41.500	41.820	14.772	519,430
2023-09-04	42.200	42.360	41.550	42.010	14.840	536,144
2023-09-01	42.780	42.990	41.530	41.930	14.811	658,719
2023-08-31	43.170	43.690	42.100	42.270	14.931	670,839
2023-08-30	41.140	42.540	41.130	42.270	14.931	1,088,942
2023-08-29	38.000	41.370	37.510	41.230	14.564	1,390,294
2023-08-28	40.000	40.770	36.060	38.110	13.462	1,049,011
2023-08-25	39.700	39.700	38.270	38.470	13.589	796,295
2023-08-24	40.200	40.270	39.230	39.820	14.066	781,354
2023-08-23	40.530	40.700	39.550	40.200	14.200	573,021
2023-08-22	41.070	41.070	39.360	40.520	14.313	753,271
2023-08-21	41.210	42.600	40.540	40.610	14.345	675,449
2023-08-18	40.510	41.760	40.460	41.200	14.553	703,015
2023-08-17	39.880	40.960	39.070	40.750	14.394	707,093
2023-08-16	40.180	40.870	39.750	39.880	14.087	459,400
2023-08-15	40.510	40.600	39.690	39.920	14.101	562,566
2023-08-14	40.990	41.470	39.830	40.580	14.334	648,991
2023-08-11	41.110	41.960	40.510	40.980	14.476	629,421
2023-08-10	40.720	41.510	40.640	41.230	14.564	465,582
2023-08-09	41.380	41.730	40.780	40.940	14.462	465,903
2023-08-08	41.400	41.700	40.880	41.380	14.617	353,833
2023-08-07	41.110	41.770	41.010	41.310	14.592	477,283
2023-08-04	41.970	42.350	41.520	41.650	14.712	576,747
2023-08-03	42.600	42.880	41.610	41.700	14.730	1,160,514
2023-08-02	42.550	43.220	42.280	43.060	15.210	461,988

← NewerPage 13 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.