Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	42.990	43.080	42.380	42.550	15.030	612,002
2023-07-31	42.200	43.130	41.710	42.960	15.175	813,590
2023-07-28	41.990	42.260	41.310	41.700	14.730	557,270
2023-07-27	42.360	42.630	41.810	41.990	14.832	687,081
2023-07-26	43.600	43.820	42.300	42.500	15.013	561,735
2023-07-25	43.430	44.040	43.110	43.670	15.426	545,142
2023-07-24	43.350	43.680	42.860	43.430	15.341	440,524
2023-07-21	43.700	44.030	42.770	43.360	15.316	785,261
2023-07-20	45.070	45.070	43.870	44.010	15.546	721,636
2023-07-19	45.990	46.170	44.360	44.400	15.684	911,586
2023-07-18	46.460	46.460	45.160	45.500	16.072	1,003,102
2023-07-17	46.480	46.480	45.160	45.900	16.214	666,764
2023-07-14	46.460	46.980	45.580	46.410	16.394	685,967
2023-07-13	46.260	46.880	45.530	46.430	16.401	790,400
2023-07-12	47.230	47.230	46.110	46.260	16.341	659,298
2023-07-11	44.550	47.140	44.550	46.890	16.563	1,061,697
2023-07-10	45.820	45.830	44.680	45.270	15.991	970,807
2023-07-07	45.780	46.530	45.550	45.630	16.118	662,165
2023-07-06	46.020	47.800	45.800	46.340	16.369	1,390,875
2023-07-05	47.490	47.500	46.400	46.490	16.422	730,820
2023-07-04	46.760	47.700	46.370	47.150	16.655	671,879
2023-07-03	47.580	48.180	46.570	46.660	16.482	1,137,064
2023-06-30	47.620	48.190	47.240	47.580	16.807	1,267,983
2023-06-29	46.740	48.480	46.510	47.670	16.839	2,006,506
2023-06-28	46.180	47.000	44.680	46.400	16.390	1,182,757
2023-06-27	45.410	45.900	44.570	45.820	16.185	1,688,402
2023-06-26	44.500	46.860	44.320	45.060	15.917	2,187,099
2023-06-21	44.310	45.900	44.310	44.880	15.853	1,129,271
2023-06-20	43.430	45.450	43.230	44.890	15.857	1,182,277
2023-06-19	43.180	44.440	43.020	43.910	15.511	910,955
2023-06-16	43.470	43.490	42.700	43.080	15.217	831,994
2023-06-15	41.180	44.050	41.060	43.470	15.355	1,430,872
2023-06-14	41.330	41.770	40.510	41.600	14.695	895,347
2023-06-13	40.800	41.830	40.510	41.680	14.723	737,417
2023-06-12	40.800	41.100	39.800	40.800	14.412	569,347
2023-06-09	41.100	41.460	40.480	40.870	14.331	403,623
2023-06-08	42.900	42.900	40.860	41.230	14.457	322,378
2023-06-07	42.340	42.430	41.520	41.900	14.692	434,586
2023-06-06	43.510	43.950	42.100	42.120	14.769	712,773
2023-06-05	43.850	44.180	43.330	43.950	15.411	537,560
2023-06-02	44.560	45.890	43.710	43.850	15.376	1,264,863
2023-06-01	44.240	45.520	43.700	44.500	15.604	911,883
2023-05-31	45.050	45.250	44.500	44.910	15.747	614,738
2023-05-30	44.820	45.090	44.080	44.990	15.776	603,948
2023-05-29	45.120	45.710	44.580	44.730	15.684	698,647
2023-05-26	44.890	45.150	43.860	45.120	15.821	870,040
2023-05-25	44.210	44.890	44.070	44.550	15.621	608,103
2023-05-24	43.910	44.920	43.870	44.400	15.569	921,004
2023-05-23	44.580	44.760	43.360	44.060	15.449	732,370
2023-05-22	43.850	44.480	43.210	44.040	15.442	712,386
2023-05-19	42.310	43.800	42.150	43.600	15.288	783,077
2023-05-18	41.210	43.500	41.210	42.990	15.074	1,149,587
2023-05-17	40.400	41.640	40.010	41.580	14.580	543,589
2023-05-16	42.200	42.200	40.160	40.560	14.222	1,656,788
2023-05-15	42.400	43.000	41.680	42.000	14.727	1,379,063
2023-05-12	43.570	44.440	42.380	42.530	14.913	759,451
2023-05-11	41.680	45.010	41.400	43.800	15.358	1,627,230
2023-05-10	41.400	42.180	40.800	41.440	14.531	367,931
2023-05-09	41.660	42.660	41.360	41.450	14.534	612,480
2023-05-08	41.740	42.990	41.740	42.610	14.941	618,870

← NewerPage 14 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.