Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	88.360	90.390	86.310	88.080	62.386	1,793,321
2026-01-19	88.880	91.200	88.020	88.130	62.422	2,218,406
2026-01-16	89.000	91.270	88.880	89.540	63.421	1,549,721
2026-01-15	88.900	90.880	87.510	88.250	62.507	1,175,822
2026-01-14	91.050	92.200	88.620	90.200	63.888	1,908,564
2026-01-13	91.520	92.880	89.510	90.210	63.895	1,883,029
2026-01-12	91.990	94.220	90.900	91.500	64.809	1,967,200
2026-01-09	93.740	94.000	90.800	91.650	64.915	2,038,813
2026-01-08	93.990	95.980	91.220	93.730	66.388	2,434,425
2026-01-07	94.950	95.340	92.690	93.400	66.155	1,593,027
2026-01-06	96.000	97.490	94.330	95.360	67.543	1,622,378
2026-01-05	96.380	97.440	93.800	96.460	68.322	1,463,254
2025-12-31	101.71	101.98	95.020	96.860	68.605	2,480,940
2025-12-30	91.660	101.98	90.320	100.67	71.304	3,898,514
2025-12-29	90.010	92.300	89.470	90.500	64.101	1,707,713
2025-12-26	92.230	94.440	91.080	91.370	64.717	1,581,022
2025-12-25	92.130	94.480	91.000	93.880	66.494	1,609,020
2025-12-24	95.160	95.160	92.240	92.360	65.418	1,727,259
2025-12-23	94.710	96.600	92.000	94.040	66.608	1,854,769
2025-12-22	92.000	97.230	91.940	95.190	67.422	3,044,945
2025-12-19	90.000	92.310	85.110	91.350	64.703	5,459,735
2025-12-18	112.30	115.98	89.880	89.880	63.661	6,701,626
2025-12-17	111.50	113.97	110.00	112.35	79.577	806,110
2025-12-16	110.89	113.68	109.00	110.24	78.082	1,121,166
2025-12-15	114.04	114.66	110.34	110.34	78.153	1,203,857
2025-12-12	116.75	116.75	108.68	114.04	80.774	2,788,685
2025-12-11	118.00	118.45	112.10	113.93	80.696	1,624,119
2025-12-10	122.00	122.00	115.33	116.73	82.679	1,224,689
2025-12-09	120.53	120.83	116.99	118.06	83.621	1,743,621
2025-12-08	115.14	121.85	114.00	121.26	85.888	2,367,533
2025-12-05	103.50	116.98	103.50	114.00	80.745	2,278,572
2025-12-04	106.34	108.60	104.00	104.00	73.662	749,971
2025-12-03	110.20	110.20	105.00	105.45	74.689	1,119,612
2025-12-02	109.53	111.70	108.13	109.00	77.204	1,118,300
2025-12-01	112.66	113.95	108.23	110.10	77.983	1,061,538
2025-11-28	114.83	115.99	111.47	112.66	79.796	1,052,984
2025-11-27	109.50	116.99	108.89	114.83	81.333	1,821,437
2025-11-26	111.00	112.48	108.08	109.05	77.239	1,188,223
2025-11-25	111.11	112.58	109.30	110.04	77.941	975,430
2025-11-24	110.00	113.50	109.10	109.62	77.643	1,284,238
2025-11-21	114.98	114.98	109.02	109.14	77.303	1,335,789
2025-11-20	118.78	119.97	112.30	114.99	81.447	1,309,075
2025-11-19	118.32	119.50	115.38	117.63	83.316	1,177,960
2025-11-18	120.62	122.53	118.20	118.63	84.025	1,161,473
2025-11-17	119.33	120.89	117.00	120.62	85.434	1,119,577
2025-11-14	118.38	120.89	117.00	119.30	84.499	1,035,073
2025-11-13	118.46	121.90	116.66	119.10	84.358	1,437,851
2025-11-12	118.56	121.30	115.00	118.46	83.904	1,184,832
2025-11-11	117.00	122.77	116.93	117.97	83.557	2,180,361
2025-11-10	110.98	116.81	110.63	116.81	82.736	2,244,510
2025-11-07	110.82	112.35	109.01	110.98	78.606	920,322
2025-11-06	110.44	113.15	107.58	113.00	80.037	1,238,622
2025-11-05	107.51	111.27	106.27	110.44	78.224	1,240,013
2025-11-04	110.00	110.20	105.00	108.85	77.098	1,492,108
2025-11-03	112.88	112.88	107.07	109.07	77.253	1,745,060
2025-10-31	113.27	114.98	111.00	112.88	79.952	1,161,976
2025-10-30	114.69	116.78	110.57	112.30	79.541	1,711,494
2025-10-29	115.00	119.96	114.00	114.69	81.234	2,764,693
2025-10-28	119.00	119.00	110.18	113.50	80.391	2,771,741
2025-10-27	131.00	131.00	116.84	117.91	83.515	4,656,468

← NewerPage 4 of 5 · 243 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.