Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	57.580	57.890	55.550	56.130	28.130	2,937,996
2025-04-25	58.500	58.880	56.500	57.680	28.907	2,770,207
2025-04-24	58.090	59.090	57.410	58.410	29.273	2,038,725
2025-04-23	57.170	58.650	56.880	58.100	29.118	2,425,349
2025-04-22	56.520	57.280	56.400	56.880	28.506	1,444,792
2025-04-21	56.080	57.270	56.080	56.860	28.496	1,266,279
2025-04-18	57.000	57.390	55.920	56.250	28.191	1,191,560
2025-04-17	58.000	58.100	56.440	56.980	28.556	1,339,436
2025-04-16	57.250	58.120	55.800	56.510	28.321	2,156,274
2025-04-15	56.100	58.200	55.710	57.240	28.687	3,018,125
2025-04-14	55.000	56.530	54.620	56.100	28.115	2,222,063
2025-04-11	52.020	56.100	51.910	54.780	27.454	3,741,698
2025-04-10	51.080	54.170	51.080	52.500	26.311	2,736,610
2025-04-09	47.370	51.520	45.000	50.340	25.229	3,184,541
2025-04-08	49.160	50.850	46.920	48.160	24.136	3,156,213
2025-04-07	51.510	55.200	45.790	48.090	24.101	4,504,975
2025-04-03	57.510	60.500	56.850	57.200	28.667	3,006,600
2025-04-02	53.710	59.080	53.710	58.100	29.118	4,578,215
2025-04-01	59.900	60.590	58.620	58.810	29.474	3,346,029
2025-03-31	57.110	60.200	54.670	60.200	30.170	4,754,742
2025-03-28	56.830	60.000	56.000	58.350	29.243	4,017,406
2025-03-27	54.500	60.790	54.500	56.830	28.481	5,705,920
2025-03-26	52.330	56.380	52.000	55.980	28.055	7,315,247
2025-03-25	57.070	57.080	52.020	52.840	26.482	7,993,187
2025-03-24	57.330	58.370	56.210	57.650	28.892	1,926,209
2025-03-21	59.470	59.890	57.100	57.330	28.732	2,801,433
2025-03-20	58.900	61.380	58.200	60.330	30.235	2,687,111
2025-03-19	61.000	61.070	58.010	59.190	29.664	2,806,986
2025-03-18	59.600	63.150	58.410	61.000	30.571	3,476,444
2025-03-17	56.980	60.260	56.800	59.670	29.905	3,005,091
2025-03-14	54.900	57.970	54.800	57.200	28.667	2,119,573
2025-03-13	57.420	57.800	55.000	55.400	27.765	2,675,741
2025-03-12	54.890	59.590	54.010	57.810	28.972	4,290,663
2025-03-11	54.000	57.200	53.480	54.550	27.339	2,866,570
2025-03-10	56.000	58.300	55.010	55.550	27.840	2,778,750
2025-03-07	56.450	57.770	55.410	56.080	28.105	2,893,906
2025-03-06	53.190	56.490	53.190	55.820	27.975	3,265,009
2025-03-05	51.200	53.850	51.110	53.190	26.657	3,307,621
2025-03-04	49.960	52.880	49.720	51.110	25.615	2,479,786
2025-03-03	51.890	53.100	50.050	50.180	25.148	3,746,173
2025-02-28	54.890	55.060	50.200	50.500	25.309	4,330,324
2025-02-27	58.200	58.200	53.530	55.710	27.920	5,305,020
2025-02-26	59.390	60.850	57.050	58.490	29.313	5,443,700
2025-02-25	53.970	63.200	52.950	58.550	29.343	7,822,546
2025-02-24	57.010	57.490	53.730	55.060	27.594	4,529,479
2025-02-21	55.990	58.250	54.670	57.680	28.907	4,805,475
2025-02-20	57.800	57.800	54.650	55.770	27.950	6,390,123
2025-02-19	53.240	60.000	53.030	58.500	29.318	9,502,662
2025-02-18	48.790	57.640	47.550	55.340	27.735	12,069,632
2025-02-17	45.710	48.400	45.240	48.030	24.071	4,695,374
2025-02-14	45.020	46.600	44.750	46.060	23.084	4,158,443
2025-02-13	46.690	49.700	45.210	46.100	23.104	7,337,269
2025-02-12	44.890	46.150	44.430	45.790	22.948	2,492,724
2025-02-11	45.710	45.710	44.160	45.070	22.588	2,298,472
2025-02-10	45.000	46.580	43.630	45.970	23.039	3,096,647
2025-02-07	46.590	47.450	44.670	45.200	22.653	4,448,915
2025-02-06	44.390	47.480	44.390	46.700	23.404	3,735,656
2025-02-05	44.860	45.840	43.270	44.930	22.517	3,035,747
2025-01-27	47.580	47.700	43.660	44.300	22.202	4,388,908
2025-01-24	46.000	47.990	45.000	47.550	23.830	4,168,257

← NewerPage 7 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.