Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	70.000	70.200	67.810	68.380	48.433	1,535,345
2026-04-22	69.210	69.580	67.800	69.580	49.283	1,391,768
2026-04-21	68.520	69.880	68.310	69.200	49.014	1,332,188
2026-04-20	69.900	70.410	68.050	69.170	48.993	1,700,505
2026-04-17	67.000	68.980	66.900	68.800	48.731	1,456,294
2026-04-16	68.000	68.130	65.900	67.270	47.647	899,789
2026-04-15	66.740	68.030	66.200	66.470	47.080	1,207,554
2026-04-14	66.700	66.930	65.820	66.590	47.165	992,397
2026-04-13	67.860	67.860	65.600	66.000	46.747	1,520,205
2026-04-10	68.290	68.290	66.610	67.680	47.937	1,196,134
2026-04-09	68.130	68.130	66.240	66.530	47.123	1,419,037
2026-04-08	63.500	69.700	63.300	68.070	48.213	2,605,050
2026-04-07	61.930	63.260	61.700	62.790	44.474	877,986
2026-04-03	63.290	63.290	61.610	61.930	43.865	956,152
2026-04-02	64.150	64.610	62.520	62.800	44.481	1,375,168
2026-04-01	63.700	64.820	63.390	64.470	45.664	1,267,737
2026-03-31	64.200	65.350	63.410	63.650	45.083	1,182,981
2026-03-30	64.860	64.890	63.250	64.250	45.508	1,810,935
2026-03-27	61.290	66.660	61.000	65.780	46.592	2,409,157
2026-03-26	63.060	63.970	62.190	62.200	44.056	1,221,180
2026-03-25	60.690	64.300	60.690	63.700	45.118	1,855,337
2026-03-24	59.790	61.300	59.480	61.250	43.383	1,463,120
2026-03-23	63.320	63.320	58.750	59.320	42.016	1,929,628
2026-03-20	65.220	66.210	63.500	63.630	45.069	1,033,558
2026-03-19	66.080	66.570	65.000	65.250	46.216	1,100,565
2026-03-18	67.010	67.650	66.010	67.130	47.548	1,062,217
2026-03-17	67.700	69.400	67.000	67.180	47.583	1,701,455
2026-03-16	69.640	69.640	66.710	67.700	47.951	1,554,600
2026-03-13	67.100	70.220	66.700	68.680	48.646	2,080,265
2026-03-12	69.550	71.000	67.700	68.240	48.334	2,098,313
2026-03-11	70.000	72.980	69.510	70.210	49.729	3,300,529
2026-03-10	67.710	69.250	67.710	68.810	48.738	1,634,339
2026-03-09	68.000	68.400	65.700	66.780	47.300	2,228,357
2026-03-06	66.970	68.930	66.770	68.860	48.773	1,694,065
2026-03-05	68.180	68.990	66.660	66.900	47.385	1,677,873
2026-03-04	67.500	68.910	66.120	67.090	47.519	1,754,393
2026-03-03	71.390	72.320	67.810	67.900	48.093	2,245,020
2026-03-02	72.290	73.270	70.860	71.350	50.537	2,037,624
2026-02-27	75.800	75.980	73.130	73.800	52.272	2,010,542
2026-02-26	74.150	75.310	73.970	75.010	53.129	1,798,868
2026-02-25	73.970	75.110	72.870	74.000	52.414	1,780,935
2026-02-24	74.900	75.250	73.380	73.980	52.400	1,902,499
2026-02-13	74.050	74.940	73.370	73.530	52.081	1,418,468
2026-02-12	73.500	75.680	73.070	74.870	53.030	1,970,585
2026-02-11	74.790	75.130	73.110	73.350	51.953	1,512,847
2026-02-10	73.300	75.100	73.300	74.320	52.640	2,064,070
2026-02-09	75.990	75.990	72.700	73.140	51.805	2,763,716
2026-02-06	73.260	76.260	72.800	75.100	53.193	2,185,044
2026-02-05	73.990	73.990	72.900	73.260	51.890	1,289,051
2026-02-04	74.320	74.690	73.160	73.990	52.407	1,504,685
2026-02-03	74.880	75.350	73.350	74.690	52.902	2,373,695
2026-02-02	75.620	76.490	73.870	74.500	52.768	2,124,453
2026-01-30	77.000	77.180	73.870	75.550	53.512	2,383,570
2026-01-29	80.010	80.760	76.380	76.580	54.241	2,000,623
2026-01-28	82.320	82.850	78.550	78.700	55.743	2,235,255
2026-01-27	82.580	84.490	81.090	82.920	58.732	2,018,788
2026-01-26	87.180	87.680	82.450	83.560	59.185	1,808,755
2026-01-23	87.220	87.220	85.050	86.720	61.423	1,490,827
2026-01-22	85.730	86.940	84.780	85.300	60.417	1,429,415
2026-01-21	86.940	88.940	84.900	85.250	60.382	2,092,689

← NewerPage 3 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.