Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.950	49.180	47.900	48.460	16.992	1,182,905
2023-02-03	48.610	49.350	47.900	48.710	17.080	983,153
2023-02-02	47.940	49.780	47.660	48.880	17.139	1,497,192
2023-02-01	47.200	47.800	46.810	47.800	16.761	930,819
2023-01-31	47.100	47.100	46.510	46.800	16.410	780,755
2023-01-30	46.920	47.600	46.500	47.200	16.550	1,611,477
2023-01-20	46.200	46.900	46.010	46.120	16.172	1,270,691
2023-01-19	45.300	46.250	44.890	45.980	16.123	998,462
2023-01-18	45.300	45.460	44.780	45.320	15.891	506,385
2023-01-17	44.570	45.460	44.570	45.380	15.912	659,761
2023-01-16	44.090	45.210	43.600	44.860	15.730	926,097
2023-01-13	44.010	44.290	43.390	43.710	15.327	930,561
2023-01-12	43.620	45.020	43.620	44.280	15.527	862,570
2023-01-11	45.300	45.300	43.760	43.780	15.351	687,196
2023-01-10	44.800	45.600	44.710	45.200	15.849	699,108
2023-01-09	45.220	46.300	44.710	44.830	15.719	976,562
2023-01-06	44.900	46.280	44.570	45.320	15.891	890,765
2023-01-05	45.280	45.740	44.500	45.360	15.905	544,832
2023-01-04	44.590	45.590	44.020	45.270	15.874	872,814
2023-01-03	42.510	44.600	42.000	44.500	15.604	939,032
2022-12-30	43.110	44.170	42.610	43.190	15.144	721,175
2022-12-29	42.870	43.690	42.210	43.590	15.285	1,194,688
2022-12-28	42.300	43.350	41.970	42.730	14.983	586,889
2022-12-27	42.580	43.270	41.510	42.940	15.057	1,634,068
2022-12-26	40.800	43.000	40.090	42.640	14.952	1,085,990
2022-12-23	41.180	41.250	40.150	40.700	14.271	885,085
2022-12-22	42.640	42.640	40.460	41.580	14.580	1,730,865
2022-12-21	42.580	43.130	41.700	42.730	14.983	933,270
2022-12-20	43.140	43.550	42.100	42.580	14.930	1,002,981
2022-12-19	42.930	43.660	42.220	42.890	15.039	1,039,613
2022-12-16	44.500	44.880	42.700	42.930	15.053	1,728,305
2022-12-15	44.230	45.680	43.800	45.200	15.849	1,197,259
2022-12-14	45.000	45.440	44.220	44.230	15.509	853,098
2022-12-13	45.500	46.970	44.830	44.920	15.751	1,258,686
2022-12-12	45.620	46.390	44.610	46.080	16.158	992,384
2022-12-09	45.760	46.390	44.720	45.200	15.849	1,149,233
2022-12-08	46.910	47.060	45.700	45.710	16.028	1,889,779
2022-12-07	47.360	47.360	46.140	46.950	16.463	802,244
2022-12-06	46.400	47.470	46.010	47.050	16.498	1,146,821
2022-12-05	47.860	48.340	46.000	46.300	16.235	1,372,422
2022-12-02	48.150	49.500	47.050	47.470	16.645	1,960,878
2022-12-01	47.580	49.210	47.310	48.420	16.978	1,315,097
2022-11-30	47.940	48.350	46.480	47.510	16.659	1,302,538
2022-11-29	47.790	49.220	47.750	47.940	16.810	1,485,423
2022-11-28	47.640	49.220	47.080	48.100	16.866	1,437,249
2022-11-25	51.600	51.600	48.030	48.030	16.841	1,834,978
2022-11-24	50.760	52.300	50.410	51.300	17.988	2,342,821
2022-11-23	50.000	51.700	47.560	50.160	17.588	3,065,179
2022-11-22	50.970	52.380	49.880	50.360	17.658	2,038,781
2022-11-21	48.800	50.990	48.030	50.990	17.879	2,968,179
2022-11-18	49.480	50.170	48.800	48.900	17.147	1,559,335
2022-11-17	51.400	51.400	48.330	49.270	17.276	2,027,387
2022-11-16	53.500	53.500	50.560	50.800	17.813	2,152,533
2022-11-15	48.200	53.390	47.560	52.650	18.461	5,793,467
2022-11-14	47.990	48.500	46.690	48.140	16.880	2,912,429
2022-11-11	50.460	51.500	47.000	47.330	16.596	3,491,857
2022-11-10	51.930	52.780	49.000	49.310	17.290	2,400,555
2022-11-09	54.070	54.070	51.250	51.930	18.209	2,016,066
2022-11-08	55.780	55.780	52.500	52.500	18.409	2,455,457
2022-11-07	57.600	57.600	54.500	55.530	19.471	2,956,992

← NewerPage 16 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.