Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.670	37.160	35.370	35.550	12.373	400,857
2022-05-10	33.720	36.760	33.720	36.170	12.588	477,392
2022-05-09	33.530	35.430	33.530	34.720	12.084	366,609
2022-05-06	33.500	35.950	33.500	34.880	12.140	429,364
2022-05-05	34.200	35.590	33.570	35.100	12.216	356,341
2022-04-29	32.180	34.850	31.680	34.210	11.906	665,104
2022-04-28	32.040	32.610	30.500	31.600	10.998	701,613
2022-04-27	31.500	32.260	30.300	32.260	11.228	901,461
2022-04-26	34.710	35.390	31.200	32.100	11.172	675,298
2022-04-25	38.250	38.250	34.320	34.700	12.077	498,014
2022-04-22	38.000	38.700	37.600	37.980	13.218	417,151
2022-04-21	38.990	40.070	37.800	38.140	13.274	352,118
2022-04-20	39.990	40.650	39.280	39.450	13.730	393,909
2022-04-19	39.920	41.400	39.880	40.300	14.026	162,461
2022-04-18	40.130	41.620	38.610	40.250	14.008	417,159
2022-04-15	42.200	42.380	39.980	40.850	14.217	781,853
2022-04-14	43.180	43.950	41.440	43.000	14.966	1,270,672
2022-04-13	37.970	42.500	37.120	42.180	14.680	1,765,459
2022-04-12	36.970	38.150	36.450	38.090	13.257	418,742
2022-04-11	38.030	38.030	36.650	36.970	12.867	334,339
2022-04-08	39.090	39.540	38.100	38.340	13.344	428,492
2022-04-07	40.820	40.820	39.410	39.560	13.768	437,936
2022-04-06	41.300	41.540	40.870	41.120	14.311	256,127
2022-04-01	41.030	41.650	40.650	41.350	14.391	206,307
2022-03-31	41.790	42.000	41.300	41.530	14.454	332,885
2022-03-30	42.390	42.770	41.400	41.430	14.419	501,759
2022-03-29	43.480	43.480	40.840	41.600	14.478	383,062
2022-03-28	43.390	43.480	42.400	43.270	15.060	259,008
2022-03-25	44.980	45.090	42.810	42.830	14.906	891,852
2022-03-24	44.520	45.270	43.560	44.620	15.529	333,648
2022-03-23	44.220	45.120	43.910	44.520	15.495	716,447
2022-03-22	42.930	44.860	42.930	44.210	15.387	590,816
2022-03-21	43.500	44.300	43.230	43.760	15.230	324,513
2022-03-18	43.100	43.580	42.300	43.150	15.018	514,214
2022-03-17	40.580	43.800	40.580	43.450	15.122	1,144,099
2022-03-16	39.980	40.580	38.200	39.950	13.904	573,646
2022-03-15	41.980	41.980	39.090	39.140	13.622	598,957
2022-03-14	43.790	43.790	41.840	41.970	14.607	318,394
2022-03-11	43.060	43.700	42.260	43.440	15.119	304,836
2022-03-10	44.840	45.890	43.390	43.530	15.150	508,144
2022-03-09	44.190	44.470	41.510	44.320	15.425	843,983
2022-03-08	45.730	45.980	43.600	43.880	15.272	499,712
2022-03-07	47.290	47.290	45.300	45.590	15.867	575,644
2022-03-04	48.120	48.350	47.000	47.400	16.497	514,590
2022-03-03	50.100	50.110	48.000	48.010	16.709	834,082
2022-03-02	49.260	49.810	49.100	49.680	17.290	266,900
2022-03-01	50.000	50.480	49.260	49.500	17.228	577,005
2022-02-28	51.860	51.870	48.830	49.300	17.158	1,481,773
2022-02-25	52.500	52.790	51.100	52.020	18.105	785,615
2022-02-24	52.800	55.280	51.050	51.480	17.917	1,403,695
2022-02-23	51.960	53.450	51.390	53.100	18.481	772,389
2022-02-22	51.600	52.370	50.440	51.800	18.028	599,204
2022-02-21	51.600	52.290	51.000	52.130	18.143	613,226
2022-02-18	52.300	52.780	51.420	52.170	18.157	582,688
2022-02-17	52.300	54.100	52.000	52.880	18.404	921,185
2022-02-16	50.650	53.510	50.080	53.200	18.516	1,065,028
2022-02-15	49.910	50.500	49.160	50.280	17.499	577,230
2022-02-14	51.690	52.080	50.130	50.250	17.489	552,345
2022-02-11	50.430	52.190	49.530	51.770	18.018	1,902,039
2022-02-10	51.990	52.180	50.390	51.470	17.913	603,913

← NewerPage 19 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.