Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	58.320	59.190	56.590	57.500	20.162	2,915,458
2022-11-03	56.560	60.050	55.550	58.500	20.513	4,647,117
2022-11-02	52.560	59.280	51.130	56.590	19.843	4,809,578
2022-11-01	51.650	52.670	50.010	51.550	18.076	2,113,692
2022-10-31	46.990	52.200	46.110	51.000	17.883	2,755,447
2022-10-28	49.070	49.790	47.000	47.710	16.729	1,626,489
2022-10-27	48.840	51.550	48.210	48.210	16.905	2,379,980
2022-10-26	48.320	49.850	47.050	49.750	17.445	1,936,803
2022-10-25	46.110	49.380	46.010	48.410	16.975	2,098,795
2022-10-24	45.880	48.670	45.600	46.850	16.428	2,315,562
2022-10-21	45.000	47.970	44.220	45.700	16.024	1,861,990
2022-10-20	44.050	45.010	42.550	44.170	15.488	1,167,517
2022-10-19	43.450	45.400	41.820	43.930	15.404	1,774,758
2022-10-18	44.000	44.890	41.740	42.550	14.920	1,372,359
2022-10-17	38.410	43.290	38.000	43.290	15.179	1,449,603
2022-10-14	38.800	39.730	38.800	39.270	13.770	272,797
2022-10-13	38.880	39.680	38.550	38.740	13.584	467,665
2022-10-12	35.640	39.080	35.640	38.960	13.661	737,587
2022-10-11	36.010	36.930	35.840	36.750	12.886	215,039
2022-10-10	37.000	38.970	36.080	36.170	12.683	412,930
2022-09-30	37.580	38.830	37.230	37.430	13.125	401,139
2022-09-29	39.600	39.650	38.350	38.360	13.451	430,986
2022-09-28	40.420	40.420	38.560	38.630	13.545	385,699
2022-09-27	38.950	40.710	38.950	40.420	14.173	287,944
2022-09-26	39.000	39.900	38.410	38.500	13.500	314,059
2022-09-23	41.320	41.990	39.000	39.680	13.914	640,693
2022-09-22	40.100	41.990	40.100	41.320	14.489	493,480
2022-09-21	40.790	41.250	40.070	41.000	14.376	313,219
2022-09-20	41.300	41.300	39.180	40.780	14.299	448,550
2022-09-19	39.580	41.580	39.210	39.800	13.956	843,582
2022-09-16	39.500	40.230	39.070	39.200	13.745	248,598
2022-09-15	40.790	41.500	39.090	39.470	13.840	664,868
2022-09-14	40.480	41.430	40.050	41.350	14.499	596,929
2022-09-13	41.600	42.540	41.040	41.270	14.471	601,336
2022-09-09	41.000	43.100	40.900	41.600	14.587	621,546
2022-09-08	43.660	44.120	42.520	42.660	14.958	768,457
2022-09-07	42.420	44.330	42.060	44.120	15.470	1,015,266
2022-09-06	41.980	42.170	40.880	42.000	14.727	432,435
2022-09-05	43.260	43.260	41.350	41.470	14.541	585,182
2022-09-02	42.570	42.880	40.900	42.330	14.843	737,954
2022-09-01	43.040	43.500	41.630	41.650	14.604	607,351
2022-08-31	44.880	45.230	42.820	43.190	15.144	716,052
2022-08-30	46.500	46.500	44.690	45.010	15.783	676,642
2022-08-29	45.300	46.930	45.290	45.800	16.060	447,107
2022-08-26	47.700	48.100	46.020	46.140	16.179	705,268
2022-08-25	48.640	48.650	46.200	46.810	16.414	1,132,017
2022-08-24	51.580	51.580	47.500	47.960	16.817	1,527,730
2022-08-23	49.710	52.500	49.710	51.010	17.886	888,899
2022-08-22	51.000	51.970	50.340	50.620	17.750	788,521
2022-08-19	53.540	53.980	51.080	51.250	17.970	1,273,583
2022-08-18	53.930	54.400	52.940	53.540	18.774	1,476,145
2022-08-17	53.450	56.110	52.330	53.990	18.931	2,449,480
2022-08-16	51.290	52.770	50.300	52.540	18.423	1,247,598
2022-08-15	52.230	52.230	49.380	51.290	17.985	2,320,159
2022-08-12	49.380	55.900	49.150	52.500	18.409	3,117,658
2022-08-11	48.820	51.660	48.820	49.550	17.374	3,178,468
2022-08-10	45.750	49.380	45.750	48.790	17.108	2,982,695
2022-08-09	46.080	47.470	46.000	46.730	16.386	1,120,070
2022-08-08	45.110	47.070	44.500	46.370	16.259	1,323,217
2022-08-05	45.200	45.600	44.390	45.400	15.919	1,051,629

← NewerPage 17 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.