Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	51.690	51.800	50.650	51.800	18.028	495,289
2022-02-08	51.780	51.880	50.650	51.430	17.899	396,661
2022-02-07	51.500	51.780	49.690	51.590	17.955	961,870
2022-01-28	49.500	51.660	49.050	51.020	17.757	661,518
2022-01-27	52.590	52.590	49.320	49.550	17.245	477,908
2022-01-26	51.790	52.650	51.170	52.000	18.098	377,077
2022-01-25	53.550	53.690	51.770	51.790	18.025	564,048
2022-01-24	54.330	55.160	53.510	53.550	18.637	716,579
2022-01-21	55.450	56.180	53.100	54.400	18.933	798,053
2022-01-20	54.500	56.880	53.800	55.930	19.466	1,358,107
2022-01-19	53.900	55.380	53.720	55.300	19.246	801,552
2022-01-18	54.400	55.550	53.610	53.670	18.679	957,387
2022-01-17	51.810	54.990	51.700	54.480	18.961	1,224,789
2022-01-14	52.910	53.410	51.520	51.660	17.979	849,443
2022-01-13	53.500	53.680	52.630	53.110	18.484	469,314
2022-01-12	52.550	54.120	52.540	53.350	18.568	520,514
2022-01-11	53.400	54.300	52.500	52.770	18.366	665,441
2022-01-10	52.900	54.020	51.290	53.280	18.543	860,488
2022-01-07	53.030	54.280	52.530	52.900	18.411	862,392
2022-01-06	52.800	53.630	52.310	53.120	18.488	698,397
2022-01-05	54.240	54.250	51.850	52.650	18.324	958,108
2022-01-04	55.290	55.290	53.720	54.250	18.881	1,066,622
2021-12-31	54.950	55.880	54.500	54.940	19.121	645,679
2021-12-30	54.480	55.370	54.300	54.480	18.961	1,083,454
2021-12-29	55.550	55.660	54.310	54.660	19.024	1,058,385
2021-12-28	53.980	56.380	53.900	55.080	19.170	792,179
2021-12-27	54.800	54.800	53.250	53.730	18.700	490,775
2021-12-24	56.980	56.980	53.690	53.760	18.710	1,165,423
2021-12-23	57.650	57.660	56.360	56.520	19.671	646,061
2021-12-22	58.870	59.920	57.210	57.660	20.068	904,666
2021-12-21	56.400	59.180	56.400	59.000	20.534	934,219
2021-12-20	57.150	57.700	56.200	56.460	19.650	788,642
2021-12-17	61.620	61.930	58.000	58.000	20.186	1,289,408
2021-12-16	58.470	61.870	57.970	60.860	21.181	1,888,884
2021-12-15	58.310	59.330	57.580	57.930	20.162	626,778
2021-12-14	58.410	59.440	58.170	59.100	20.569	839,318
2021-12-13	59.700	60.600	57.880	58.980	20.527	814,251
2021-12-10	59.280	60.150	58.150	59.670	20.767	980,941
2021-12-09	57.300	59.790	57.300	58.890	20.496	1,166,913
2021-12-08	56.400	57.990	56.400	57.280	19.935	578,904
2021-12-07	59.690	59.940	55.690	56.100	19.525	1,079,108
2021-12-06	60.360	60.780	58.150	58.750	20.447	728,167
2021-12-03	61.660	61.730	60.300	60.360	21.007	577,787
2021-12-02	63.000	63.900	60.260	60.670	21.115	1,241,245
2021-12-01	62.620	64.280	62.620	63.000	21.926	793,570
2021-11-30	65.030	65.290	62.500	62.900	21.891	925,595
2021-11-29	61.650	65.880	61.650	64.020	22.281	1,477,089
2021-11-26	65.350	67.650	62.660	62.950	21.909	2,118,760
2021-11-25	69.500	69.780	65.780	65.780	22.894	1,553,057
2021-11-24	66.700	69.500	66.020	69.500	24.188	2,132,579
2021-11-23	67.490	69.380	66.040	67.780	23.590	1,837,453
2021-11-22	66.980	68.130	64.700	66.890	23.280	1,734,976
2021-11-19	65.900	67.990	64.050	66.490	23.141	2,239,554
2021-11-18	65.700	66.580	64.000	65.960	22.956	2,031,912
2021-11-17	62.370	66.300	62.110	65.950	22.953	2,399,778
2021-11-16	63.090	64.200	61.360	63.200	21.996	1,897,143
2021-11-15	64.500	64.800	62.090	63.650	22.152	2,280,091
2021-11-12	64.010	64.870	62.080	64.800	22.553	2,720,722
2021-11-11	59.400	64.300	59.100	64.250	22.361	4,114,584
2021-11-10	55.850	59.860	55.850	59.860	20.833	3,530,713

← NewerPage 20 of 21 · 1,219 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.