Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.860	43.130	41.660	41.740	14.636	496,079
2023-05-04	43.640	44.440	42.700	42.770	14.997	751,556
2023-04-28	42.700	43.990	42.700	43.640	15.302	645,959
2023-04-27	43.780	44.800	42.390	42.690	14.969	1,047,288
2023-04-26	43.650	45.290	43.510	43.690	15.320	1,050,984
2023-04-25	46.960	46.960	44.110	44.570	15.628	1,447,149
2023-04-24	48.600	48.600	46.490	46.960	16.466	1,210,570
2023-04-21	49.250	50.620	48.080	48.230	16.912	1,659,170
2023-04-20	50.300	50.300	49.000	49.250	17.269	1,019,335
2023-04-19	49.840	51.320	49.100	50.400	17.672	1,411,944
2023-04-18	50.510	50.910	49.080	49.670	17.416	1,280,665
2023-04-17	51.000	51.770	50.230	50.570	17.732	1,366,295
2023-04-14	51.000	51.000	49.590	50.500	17.708	1,797,490
2023-04-13	51.980	51.980	50.060	50.260	17.623	1,908,416
2023-04-12	50.290	52.600	50.020	52.020	18.240	2,366,474
2023-04-11	51.700	51.740	49.600	50.330	17.648	1,983,733
2023-04-10	49.640	52.670	49.120	51.050	17.900	3,994,012
2023-04-07	49.270	50.850	48.820	49.800	17.462	2,891,827
2023-04-06	47.080	49.640	46.460	49.060	17.203	2,550,419
2023-04-04	48.340	48.700	47.100	47.100	16.515	1,045,101
2023-04-03	48.500	48.610	47.620	48.520	17.013	761,844
2023-03-31	48.160	48.800	47.510	48.100	16.866	530,815
2023-03-30	49.190	49.400	47.810	47.810	16.764	814,260
2023-03-29	48.490	49.580	48.320	48.460	16.992	686,373
2023-03-28	49.300	49.610	48.360	48.500	17.006	978,469
2023-03-27	49.470	50.160	48.660	49.260	17.273	1,182,636
2023-03-24	48.500	49.930	48.290	49.380	17.315	2,226,766
2023-03-23	47.950	48.800	47.690	48.390	16.968	1,139,426
2023-03-22	48.910	49.140	47.800	48.190	16.898	1,342,916
2023-03-21	46.200	49.240	45.320	48.910	17.150	2,457,136
2023-03-20	45.620	46.350	44.520	46.080	16.158	907,347
2023-03-17	45.280	45.860	44.850	45.100	15.814	708,251
2023-03-16	46.710	46.710	44.600	44.820	15.716	973,442
2023-03-15	45.900	47.540	45.380	46.610	16.344	1,472,998
2023-03-14	47.500	47.500	44.900	45.270	15.874	1,468,207
2023-03-13	46.620	47.680	46.620	46.930	16.456	1,304,782
2023-03-10	47.570	48.480	46.390	46.960	16.466	1,265,176
2023-03-09	48.390	48.960	47.890	48.120	16.873	967,410
2023-03-08	47.560	48.470	47.560	48.100	16.866	908,425
2023-03-07	49.690	49.690	47.260	47.500	16.656	2,023,274
2023-03-06	48.990	50.000	48.230	49.690	17.424	1,179,898
2023-03-03	49.000	49.110	48.000	48.560	17.027	1,107,039
2023-03-02	48.590	50.490	48.250	48.700	17.076	2,078,596
2023-03-01	48.290	48.640	47.810	48.180	16.894	1,314,085
2023-02-28	48.750	49.320	47.730	48.200	16.901	1,041,691
2023-02-27	50.650	50.650	48.700	48.860	17.132	1,698,739
2023-02-24	49.110	51.660	49.000	50.500	17.708	2,857,275
2023-02-23	48.620	50.230	48.110	49.100	17.217	1,756,972
2023-02-22	47.980	49.160	47.610	48.290	16.933	1,173,595
2023-02-21	46.610	48.640	46.110	48.070	16.855	1,661,500
2023-02-20	46.930	46.930	45.680	46.420	16.277	573,641
2023-02-17	46.610	47.240	46.200	46.390	16.266	722,072
2023-02-16	48.800	49.450	46.100	46.770	16.400	1,814,099
2023-02-15	48.120	49.220	47.750	48.800	17.111	1,182,609
2023-02-14	48.590	48.590	47.330	48.120	16.873	1,011,784
2023-02-13	48.020	49.380	47.930	48.350	16.954	1,490,230
2023-02-10	48.900	49.350	47.660	47.900	16.796	986,336
2023-02-09	48.210	48.990	47.950	48.920	17.154	921,989
2023-02-08	49.120	49.450	48.110	48.210	16.905	1,105,088
2023-02-07	48.810	50.740	48.450	49.570	17.381	1,972,014

← NewerPage 15 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.