Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	131.00	131.00	116.84	117.91	83.515	4,656,468
2025-10-24	128.98	131.96	126.01	130.50	92.432	2,762,778
2025-10-23	122.30	128.40	120.50	126.68	89.727	2,198,186
2025-10-22	126.33	126.33	120.25	122.30	86.624	1,980,797
2025-10-21	130.00	130.51	120.20	125.28	88.735	2,912,852
2025-10-20	120.00	127.99	118.01	126.50	89.599	4,031,546
2025-10-17	114.99	116.80	112.01	115.99	82.155	2,842,555
2025-10-16	117.80	121.46	107.61	113.09	80.101	3,966,048
2025-10-15	117.58	118.78	113.88	117.36	83.125	2,150,058
2025-10-14	118.77	122.88	115.00	117.58	83.281	2,258,335
2025-10-13	112.12	119.22	111.00	116.23	82.325	2,502,252
2025-10-10	117.33	125.00	117.33	120.27	85.186	2,726,592
2025-10-09	122.00	122.40	116.01	118.75	84.110	3,163,113
2025-09-30	118.00	125.99	115.06	119.90	84.924	4,365,762
2025-09-29	108.09	121.88	108.09	118.44	83.890	5,059,159
2025-09-26	100.12	111.80	100.12	107.70	76.283	6,485,950
2025-09-25	100.00	103.80	99.030	101.79	72.097	4,965,465
2025-09-24	97.980	103.60	94.110	100.01	70.836	4,561,606
2025-09-23	104.50	104.60	96.200	97.960	69.384	6,143,832
2025-09-22	108.00	109.39	102.00	103.10	73.025	6,377,907
2025-09-19	110.00	113.68	104.94	107.00	75.787	5,452,626
2025-09-18	117.01	121.00	111.68	112.79	79.888	4,853,598
2025-09-17	121.03	126.17	119.00	120.15	85.101	3,603,749
2025-09-16	130.00	130.00	116.38	120.77	85.541	5,231,021
2025-09-15	134.52	138.56	124.98	126.67	89.719	4,601,718
2025-09-12	137.99	137.99	128.55	134.52	95.280	3,484,437
2025-09-11	132.34	137.57	122.81	135.36	95.874	5,173,956
2025-09-10	131.29	139.93	128.63	130.50	92.432	4,233,650
2025-09-09	136.01	139.44	128.28	130.00	92.078	5,352,526
2025-09-08	111.64	133.56	105.34	133.56	94.600	7,524,064
2025-09-05	105.00	111.80	102.26	111.30	78.833	4,157,155
2025-09-04	109.35	111.53	98.980	99.810	70.695	4,304,015
2025-09-03	115.00	118.49	98.600	112.98	80.023	7,304,893
2025-09-02	118.00	125.00	113.00	114.00	80.745	4,519,730
2025-09-01	115.00	119.64	110.00	119.51	84.648	4,335,028
2025-08-29	108.74	120.86	108.30	119.70	84.783	5,871,427
2025-08-28	114.65	118.98	108.00	110.00	77.912	5,844,934
2025-08-27	106.00	121.99	106.00	116.99	82.863	7,503,357
2025-08-26	103.89	109.87	100.00	105.12	74.456	5,835,390
2025-08-25	97.040	106.79	91.540	106.60	75.504	10,277,786
2025-08-22	87.000	96.500	85.520	94.710	67.082	8,685,068
2025-08-21	75.550	88.960	74.010	83.360	59.043	7,594,399
2025-08-20	66.600	79.480	65.510	75.590	53.540	6,778,749
2025-08-19	65.900	66.940	64.750	66.400	47.031	2,473,790
2025-08-18	66.290	67.930	65.180	66.180	46.875	2,589,288
2025-08-15	65.150	66.580	64.630	66.130	46.839	2,046,380
2025-08-14	68.200	68.200	65.600	65.700	46.535	2,967,328
2025-08-13	67.650	69.850	66.170	68.500	48.518	4,025,868
2025-08-12	67.900	67.900	64.620	67.100	47.526	4,405,322
2025-08-11	70.200	72.000	67.030	67.700	47.951	6,357,807
2025-08-08	58.000	69.800	58.000	69.800	49.439	8,038,499
2025-08-07	57.820	59.200	56.070	58.170	41.201	2,002,813
2025-08-06	55.830	57.480	54.050	57.000	40.373	2,841,028
2025-08-05	53.200	56.250	53.200	54.810	38.822	3,336,870
2025-08-04	50.890	53.300	50.310	53.200	37.681	1,621,019
2025-08-01	51.220	51.970	50.400	50.910	36.059	1,117,421
2025-07-31	49.820	52.490	49.140	51.220	36.279	2,547,651
2025-07-30	50.150	52.000	49.490	50.080	35.471	2,856,957
2025-07-29	51.450	51.450	48.910	49.770	35.252	2,445,849
2025-07-28	53.050	54.650	50.500	50.850	36.017	4,688,231

← NewerPage 5 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.