Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.020	42.690	39.900	40.470	40.470	1,209,155
2026-07-21	41.060	42.620	38.000	42.520	42.520	1,666,217
2026-07-20	44.990	46.500	39.020	40.580	40.580	1,886,415
2026-07-17	46.030	47.490	44.200	45.280	45.280	1,265,776
2026-07-16	47.510	48.780	46.130	46.500	46.500	1,013,590
2026-07-15	48.620	48.780	47.010	48.020	48.020	1,056,077
2026-07-14	47.900	48.200	45.300	47.430	47.430	1,360,494
2026-07-13	49.200	50.570	47.200	47.730	47.730	1,644,057
2026-07-10	50.980	52.300	50.000	50.220	50.220	1,858,767
2026-07-09	50.700	51.290	48.000	50.360	50.360	1,774,103
2026-07-08	53.330	54.000	50.660	50.700	50.700	1,899,017
2026-07-07	54.630	54.980	52.000	53.710	53.710	2,744,548
2026-07-06	53.490	56.500	51.270	55.060	55.060	4,250,214
2026-07-03	52.930	56.780	52.930	54.320	54.320	4,830,092
2026-07-02	46.800	54.180	45.500	51.850	51.850	4,435,508
2026-07-01	46.750	47.500	45.890	46.800	46.800	1,492,615
2026-06-30	43.680	46.140	43.530	45.830	45.830	1,309,094
2026-06-29	43.770	44.410	42.190	43.680	43.680	1,365,228
2026-06-26	44.410	45.040	42.420	43.770	43.770	1,823,140
2026-06-25	47.580	48.540	44.340	44.340	44.340	2,422,264
2026-06-24	48.100	48.270	46.420	47.200	47.200	1,137,129
2026-06-23	48.680	49.820	47.470	47.780	47.780	1,571,368
2026-06-22	50.650	50.680	47.740	49.150	49.150	1,949,671
2026-06-18	49.030	50.480	47.920	50.370	50.370	1,846,616
2026-06-17	49.660	49.660	48.330	49.030	49.030	1,513,333
2026-06-16	47.560	50.270	47.360	49.670	49.670	2,075,859
2026-06-15	45.980	47.870	45.980	47.660	47.660	1,562,038
2026-06-12	47.800	47.810	45.810	45.830	45.830	1,483,548
2026-06-11	45.260	47.660	45.260	46.080	46.080	1,673,899
2026-06-10	49.430	49.480	45.310	45.910	45.910	1,916,871
2026-06-09	47.090	50.690	46.720	48.810	48.810	2,491,763
2026-06-08	46.093	48.500	46.093	47.671	47.271	2,524,348
2026-06-05	66.000	70.000	63.300	69.200	49.014	3,781,730
2026-06-04	69.610	69.610	65.780	66.470	47.080	2,823,174
2026-06-03	72.180	72.430	69.120	70.260	49.765	1,966,335
2026-06-02	71.470	73.380	69.000	70.080	49.637	1,814,198
2026-06-01	71.170	74.200	70.500	71.500	50.643	2,075,577
2026-05-29	75.490	77.780	70.790	70.990	50.282	2,727,036
2026-05-28	79.180	80.300	73.950	75.380	53.391	4,543,512
2026-05-27	87.680	88.610	79.510	80.800	57.230	4,277,183
2026-05-26	92.000	94.000	87.040	87.670	62.096	3,351,173
2026-05-25	94.370	94.950	90.000	93.100	65.942	4,040,450
2026-05-22	94.000	96.130	90.160	94.950	67.252	4,434,728
2026-05-21	89.570	95.800	89.570	93.710	66.374	5,082,075
2026-05-20	88.780	92.350	87.000	90.550	64.136	4,151,989
2026-05-19	82.030	91.840	81.600	89.060	63.081	5,709,229
2026-05-18	78.210	82.360	77.790	81.590	57.790	3,954,657
2026-05-15	78.010	82.510	77.020	79.650	56.416	3,918,941
2026-05-14	81.860	85.870	77.000	78.010	55.254	4,779,618
2026-05-13	76.980	84.390	75.520	82.490	58.427	5,486,923
2026-05-12	79.000	80.480	75.460	76.680	54.312	3,750,040
2026-05-11	79.770	81.130	77.680	79.290	56.161	3,482,956
2026-05-08	80.010	81.500	78.330	79.960	56.635	3,954,874
2026-05-07	74.800	81.200	74.770	80.240	56.833	4,173,162
2026-05-06	76.230	78.600	74.060	75.210	53.271	4,088,813
2026-04-30	70.500	74.660	70.000	74.660	52.881	2,902,761
2026-04-29	68.450	71.350	67.810	70.550	49.970	2,041,516
2026-04-28	71.000	72.390	68.600	68.620	48.603	2,898,599
2026-04-27	67.720	69.420	66.880	69.250	49.049	1,637,724
2026-04-24	69.000	70.000	67.900	68.620	48.603	1,640,231

← NewerPage 2 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.