Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.000	46.350	43.850	45.100	15.814	1,438,923
2022-08-03	44.590	45.360	43.360	43.700	15.323	1,854,661
2022-08-02	45.160	45.240	43.180	43.930	15.404	1,367,469
2022-08-01	46.400	46.800	45.000	45.620	15.996	2,237,685
2022-07-29	46.610	48.640	45.610	46.470	16.294	3,492,955
2022-07-28	42.700	46.330	42.210	46.000	16.130	2,209,748
2022-07-27	40.940	42.890	39.980	42.700	14.972	1,161,998
2022-07-26	40.150	41.210	39.520	40.940	14.355	483,059
2022-07-25	41.010	41.300	39.790	40.150	14.078	473,416
2022-07-22	41.490	42.400	40.600	40.900	14.341	615,986
2022-07-21	41.010	42.160	40.700	41.490	14.548	776,853
2022-07-20	40.530	42.410	40.020	41.060	14.397	759,163
2022-07-19	39.880	40.650	39.370	40.460	14.187	342,412
2022-07-18	38.260	39.940	38.030	39.900	13.991	524,298
2022-07-15	39.400	39.770	38.170	38.200	13.395	431,183
2022-07-14	38.500	39.780	38.380	39.380	13.808	483,778
2022-07-13	37.950	38.540	37.620	38.380	13.458	251,344
2022-07-12	39.000	39.360	37.830	37.840	13.268	404,460
2022-07-11	39.800	39.800	38.410	39.000	13.675	434,386
2022-07-08	39.490	40.990	39.300	39.560	13.871	658,461
2022-07-07	39.950	40.220	39.030	39.130	13.721	392,092
2022-07-06	39.090	40.790	39.000	40.090	14.057	501,199
2022-07-05	40.550	41.120	39.120	39.520	13.857	435,360
2022-07-04	40.200	41.240	39.570	40.460	14.187	388,511
2022-07-01	41.070	41.480	40.300	40.460	14.187	303,930
2022-06-30	41.020	42.290	40.810	41.060	14.397	822,053
2022-06-29	43.410	43.410	41.170	41.200	14.447	1,335,493
2022-06-28	42.280	43.950	41.550	43.530	15.264	1,346,777
2022-06-27	40.750	42.550	39.310	42.250	14.815	1,523,924
2022-06-24	38.680	40.130	38.680	39.800	13.956	679,433
2022-06-23	37.800	39.330	37.320	39.190	13.742	1,136,232
2022-06-22	38.720	39.130	37.800	37.810	13.258	799,417
2022-06-21	38.900	40.550	38.300	38.750	13.587	1,087,913
2022-06-20	38.640	39.500	38.070	39.300	13.780	1,100,826
2022-06-17	38.320	39.180	37.410	38.590	13.531	636,061
2022-06-16	37.670	38.940	37.340	38.350	13.447	689,569
2022-06-15	37.560	38.400	36.960	37.320	13.086	1,081,432
2022-06-14	37.980	38.800	36.610	37.820	13.261	621,787
2022-06-13	39.020	39.980	38.130	38.490	13.496	958,383
2022-06-10	37.830	40.510	37.830	40.320	14.033	798,761
2022-06-09	39.990	39.990	38.210	38.770	13.493	599,569
2022-06-08	40.680	40.680	38.620	39.410	13.716	703,306
2022-06-07	40.680	42.300	39.990	40.680	14.158	506,034
2022-06-06	40.300	41.950	39.810	41.380	14.402	1,029,389
2022-06-02	38.300	39.860	37.000	39.410	13.716	878,154
2022-06-01	35.980	38.380	35.010	37.870	13.180	974,833
2022-05-31	34.650	36.070	34.250	35.770	12.449	547,178
2022-05-30	34.510	35.100	34.170	34.910	12.150	316,471
2022-05-27	34.770	35.260	34.010	34.660	12.063	539,248
2022-05-26	34.600	34.980	33.830	34.310	11.941	370,088
2022-05-25	35.170	35.420	34.450	34.670	12.066	643,437
2022-05-24	37.210	37.660	34.570	35.180	12.244	894,994
2022-05-23	36.300	37.460	35.890	37.190	12.943	830,724
2022-05-20	36.600	36.950	35.660	36.250	12.616	720,291
2022-05-19	35.610	36.770	35.610	36.600	12.738	239,005
2022-05-18	36.000	37.180	35.560	36.630	12.749	498,340
2022-05-17	34.420	36.400	34.420	35.670	12.414	278,793
2022-05-16	36.680	37.690	35.010	35.170	12.240	378,946
2022-05-13	36.380	36.480	35.180	35.440	12.334	252,565
2022-05-12	35.550	36.580	34.810	35.540	12.369	293,586

← NewerPage 18 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.