Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	47.160	50.700	45.890	46.200	23.154	6,941,922
2025-01-22	43.600	50.870	43.100	47.200	23.655	9,735,974
2025-01-21	40.620	42.700	40.620	42.390	21.244	2,314,914
2025-01-20	40.600	41.600	40.400	40.610	20.352	1,215,023
2025-01-17	41.320	41.760	40.460	40.620	20.357	2,189,073
2025-01-16	42.040	43.040	40.500	41.050	20.573	3,164,157
2025-01-15	41.500	44.440	41.500	42.040	21.069	3,868,228
2025-01-14	39.660	41.850	39.200	41.700	20.899	2,613,791
2025-01-13	38.950	40.500	37.700	39.450	19.771	1,928,996
2025-01-10	38.240	40.770	38.240	38.930	19.510	2,851,700
2025-01-09	37.330	38.680	36.910	38.450	19.270	2,224,472
2025-01-08	36.350	37.960	35.820	37.630	18.859	1,145,853
2025-01-07	36.000	36.980	36.000	36.800	18.443	1,128,144
2025-01-06	39.300	39.300	36.020	36.440	18.262	1,572,988
2025-01-03	40.180	40.490	39.130	39.520	19.806	1,022,038
2025-01-02	38.950	40.560	38.310	40.250	20.172	1,546,032
2024-12-31	39.200	39.450	38.020	39.180	19.636	1,166,415
2024-12-30	39.810	40.250	38.880	39.200	19.646	698,397
2024-12-27	39.880	40.670	39.560	39.810	19.951	1,643,342
2024-12-26	38.650	40.250	38.650	39.960	20.027	1,288,443
2024-12-25	38.850	39.150	37.620	38.800	19.445	1,265,940
2024-12-24	38.880	39.200	37.620	38.880	19.485	1,980,521
2024-12-23	41.410	41.410	38.050	38.600	19.345	3,383,679
2024-12-20	41.120	42.450	41.120	41.250	20.673	2,435,215
2024-12-19	40.600	41.960	40.400	41.500	20.798	1,896,978
2024-12-18	40.900	41.500	40.080	40.910	20.503	1,660,713
2024-12-17	42.900	42.980	40.600	40.900	20.498	2,120,273
2024-12-16	43.910	44.800	42.500	42.770	21.435	1,929,196
2024-12-13	45.180	45.500	43.750	44.320	22.212	2,661,084
2024-12-12	46.380	46.890	43.690	45.470	22.788	3,438,776
2024-12-11	48.000	48.090	46.040	46.810	23.460	4,725,403
2024-12-10	44.340	51.060	43.200	48.500	24.307	8,005,012
2024-12-09	40.930	44.500	40.550	42.550	21.325	3,724,831
2024-12-06	42.950	43.200	40.000	41.450	20.773	3,696,797
2024-12-05	40.390	44.890	40.390	42.880	21.490	4,636,538
2024-12-04	40.770	41.950	40.040	40.920	20.508	2,462,587
2024-12-03	39.500	42.190	39.450	40.560	20.327	4,154,451
2024-12-02	39.340	40.700	39.280	39.550	19.821	2,940,423
2024-11-29	39.910	40.600	38.830	39.680	19.886	2,302,527
2024-11-28	38.730	40.750	37.500	39.970	20.032	3,655,039
2024-11-27	34.740	39.910	33.780	39.140	19.616	3,948,026
2024-11-26	35.220	35.470	34.500	34.570	17.325	792,020
2024-11-25	34.000	35.830	33.910	35.400	17.741	1,653,477
2024-11-22	35.990	36.300	33.890	33.950	17.015	1,421,074
2024-11-21	36.600	36.600	35.300	35.990	18.037	1,078,999
2024-11-20	35.920	36.710	35.280	36.190	18.137	1,777,216
2024-11-19	35.170	36.350	34.710	36.180	18.132	1,286,614
2024-11-18	36.510	36.890	34.510	35.000	17.541	1,749,711
2024-11-15	39.250	39.260	36.500	36.520	18.303	2,175,911
2024-11-14	38.770	39.780	37.900	39.030	19.561	2,157,701
2024-11-13	37.860	38.760	36.900	38.750	19.420	1,982,524
2024-11-12	39.950	40.160	37.450	37.800	18.944	3,193,165
2024-11-11	39.000	40.260	38.620	39.950	20.022	2,708,576
2024-11-08	39.300	40.290	38.370	38.550	19.320	2,993,466
2024-11-07	41.300	42.380	38.160	39.500	19.796	4,027,788
2024-11-06	38.800	42.720	38.510	39.970	20.032	6,617,355
2024-11-05	34.920	38.130	34.610	36.850	18.468	3,426,560
2024-11-04	33.000	35.290	32.610	35.100	17.591	2,849,232
2024-11-01	33.880	33.930	32.560	32.600	16.338	1,984,080
2024-10-31	34.830	35.650	33.710	33.730	16.904	2,935,750

← NewerPage 8 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.