Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	47.750	53.370	47.700	52.720	37.341	4,076,545
2025-07-24	46.330	48.130	45.920	47.670	33.764	2,300,823
2025-07-23	46.650	46.810	45.810	46.200	32.723	1,154,234
2025-07-22	47.120	47.870	46.140	46.650	33.042	1,559,854
2025-07-21	47.330	47.480	46.540	47.180	33.417	1,331,880
2025-07-18	46.770	48.020	46.510	46.840	33.176	1,503,175
2025-07-17	46.080	47.470	46.050	46.780	33.134	1,291,690
2025-07-16	45.830	46.800	45.620	46.270	32.773	953,821
2025-07-15	44.010	46.180	44.010	45.870	32.489	1,865,543
2025-07-14	44.410	44.810	43.500	44.390	31.441	950,770
2025-07-11	43.470	44.770	43.210	44.000	31.165	1,184,869
2025-07-10	44.010	44.090	43.340	43.550	30.846	870,786
2025-07-09	45.000	45.190	43.690	44.010	31.172	1,546,420
2025-07-08	45.400	46.140	44.260	44.840	31.760	1,943,375
2025-07-07	46.030	46.030	44.580	45.400	32.157	1,017,674
2025-07-04	46.090	46.370	44.550	46.150	32.688	1,824,102
2025-07-03	45.200	46.190	43.880	45.200	32.015	1,529,934
2025-07-02	47.000	47.790	45.050	45.320	32.100	2,515,584
2025-07-01	46.890	48.970	46.610	47.750	33.821	2,099,367
2025-06-30	47.490	47.490	45.800	46.890	33.212	2,900,384
2025-06-27	48.120	48.120	46.870	47.250	33.467	2,194,399
2025-06-26	45.350	49.500	44.730	48.120	34.083	4,695,367
2025-06-25	42.900	44.900	42.600	44.790	31.725	2,072,593
2025-06-24	41.800	43.490	41.790	42.600	30.173	1,160,342
2025-06-23	42.650	43.250	41.600	41.880	29.663	1,943,807
2025-06-20	44.000	44.000	42.560	42.650	30.209	944,270
2025-06-19	41.510	44.140	41.430	43.400	30.740	1,848,414
2025-06-18	42.170	42.480	40.910	42.090	29.812	1,110,991
2025-06-17	43.490	43.500	41.990	42.170	29.869	890,289
2025-06-16	43.100	44.310	43.020	43.290	30.662	1,308,759
2025-06-13	42.810	43.880	42.460	43.730	30.974	1,327,975
2025-06-12	43.810	44.770	42.880	42.970	30.435	1,261,537
2025-06-11	42.880	44.560	42.700	43.810	31.030	1,393,044
2025-06-10	44.590	44.660	42.500	42.900	30.386	2,104,909
2025-06-09	47.740	47.740	44.660	44.660	31.632	1,895,068
2025-06-06	62.580	64.480	62.580	63.800	31.974	1,494,153
2025-06-05	61.610	63.200	61.180	62.650	31.398	1,293,443
2025-06-04	59.420	61.610	59.000	61.380	30.762	1,399,191
2025-06-03	59.400	60.610	58.520	59.650	29.895	799,701
2025-05-30	61.320	61.850	59.350	59.490	29.814	1,364,581
2025-05-29	61.250	61.990	60.320	61.170	30.656	1,388,542
2025-05-28	60.520	63.750	60.520	61.590	30.867	1,720,960
2025-05-27	62.020	62.020	60.180	60.480	30.310	1,476,422
2025-05-26	62.300	64.320	62.050	62.230	31.188	1,313,543
2025-05-23	63.550	64.640	62.800	62.820	31.483	1,146,123
2025-05-22	62.850	64.500	62.300	63.710	31.929	1,356,676
2025-05-21	63.000	64.640	62.150	62.410	31.278	1,466,668
2025-05-20	62.170	64.800	62.110	63.520	31.834	1,602,341
2025-05-19	64.000	64.460	61.860	63.500	31.824	2,032,651
2025-05-16	64.130	65.880	63.860	64.460	32.305	1,502,941
2025-05-15	65.700	65.770	63.080	64.460	32.305	1,684,733
2025-05-14	69.380	69.380	64.860	66.310	33.232	2,829,926
2025-05-13	68.160	68.870	66.050	68.280	34.220	2,259,378
2025-05-12	66.880	69.300	66.880	67.480	33.819	1,959,519
2025-05-09	69.170	70.700	65.360	66.290	33.222	3,929,178
2025-05-08	67.280	69.350	66.780	69.330	34.746	2,422,746
2025-05-07	66.000	67.700	64.010	66.960	33.558	4,242,670
2025-05-06	60.280	64.380	60.280	64.190	32.170	2,612,876
2025-04-30	57.030	61.210	57.000	60.280	30.210	2,545,749
2025-04-29	56.340	57.160	55.510	57.050	28.591	1,249,892

← NewerPage 6 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.