Zhe Jiang Headman Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	35.920	36.860	34.460	34.850	17.466	2,144,014
2024-10-29	37.080	37.660	36.200	36.300	18.192	1,457,432
2024-10-28	37.610	38.180	36.820	37.270	18.678	1,457,981
2024-10-25	36.830	37.800	36.500	37.390	18.739	1,496,383
2024-10-24	37.760	38.070	36.660	36.830	18.458	1,361,355
2024-10-23	39.420	39.420	37.220	37.670	18.879	2,021,420
2024-10-22	36.660	39.990	35.910	38.660	19.375	3,506,244
2024-10-21	36.900	37.280	35.700	36.620	18.353	2,126,296
2024-10-18	33.660	36.990	33.660	36.100	18.092	2,306,976
2024-10-17	34.140	35.050	33.750	33.820	16.949	1,301,349
2024-10-16	34.000	34.740	33.500	34.150	17.115	1,157,411
2024-10-15	34.990	36.000	34.230	34.370	17.225	1,651,013
2024-10-14	33.200	35.000	32.700	34.800	17.441	1,807,766
2024-10-11	36.050	36.470	32.500	33.200	16.639	2,912,379
2024-10-10	38.970	40.000	36.060	36.060	18.072	3,533,354
2024-10-09	44.000	44.000	38.000	38.500	19.295	4,761,622
2024-10-08	46.000	46.000	39.910	44.870	22.487	5,511,574
2024-09-30	36.000	39.380	33.660	38.350	19.220	5,082,193
2024-09-27	32.500	34.600	31.000	33.880	16.980	1,870,300
2024-09-26	29.230	31.800	29.230	31.730	15.902	2,741,159
2024-09-25	29.740	30.550	29.200	29.300	14.684	2,065,208
2024-09-24	27.870	29.800	27.510	29.500	14.784	1,494,837
2024-09-23	27.890	28.790	27.310	27.670	13.867	738,661
2024-09-20	27.970	28.880	27.720	27.990	14.028	745,056
2024-09-19	27.440	28.600	27.210	28.030	14.048	738,096
2024-09-18	27.490	27.800	26.770	27.300	13.682	650,757
2024-09-13	28.210	28.210	27.450	27.490	13.777	816,743
2024-09-12	28.500	28.900	27.710	27.790	13.927	679,818
2024-09-11	28.380	28.760	28.110	28.120	14.093	603,027
2024-09-10	27.920	28.760	27.540	28.520	14.293	892,817
2024-09-09	27.830	28.530	27.580	28.090	14.078	736,432
2024-09-06	30.390	30.500	28.100	28.160	14.113	1,363,295
2024-09-05	29.070	30.100	29.070	29.660	14.865	984,892
2024-09-04	28.790	29.500	28.560	28.940	14.504	908,548
2024-09-03	28.000	29.500	28.000	28.930	14.499	1,122,840
2024-09-02	29.580	30.020	28.100	28.100	14.083	1,532,849
2024-08-30	29.300	30.680	28.820	29.620	14.845	1,351,400
2024-08-29	27.900	29.690	27.610	29.280	14.674	1,106,198
2024-08-28	27.520	29.000	27.520	28.470	14.268	894,730
2024-08-27	28.610	29.490	28.000	28.080	14.073	1,020,323
2024-08-26	28.390	29.800	27.910	29.190	14.629	1,389,228
2024-08-23	27.890	28.210	27.140	27.770	13.917	835,030
2024-08-22	29.060	29.240	27.970	27.970	14.018	719,614
2024-08-21	28.800	30.100	28.790	28.990	14.529	813,986
2024-08-20	29.490	30.070	29.010	29.060	14.564	783,513
2024-08-19	30.500	30.500	28.450	29.500	14.784	883,350
2024-08-16	30.070	31.000	30.070	30.420	15.245	745,785
2024-08-15	29.480	30.950	29.480	30.150	15.110	736,009
2024-08-14	30.310	30.310	29.220	29.810	14.940	779,887
2024-08-13	29.190	29.930	29.010	29.760	14.915	604,244
2024-08-12	29.340	29.870	29.210	29.490	14.779	686,084
2024-08-09	30.020	30.330	29.360	29.380	14.724	1,002,563
2024-08-08	31.000	31.000	29.500	29.740	14.905	1,806,682
2024-08-07	31.790	31.990	31.080	31.150	15.611	599,219
2024-08-06	30.320	31.310	30.110	31.310	15.692	1,103,723
2024-08-05	31.860	32.340	30.170	30.290	15.180	984,161
2024-08-02	32.990	33.430	31.720	31.860	15.967	1,143,464
2024-08-01	33.790	34.600	32.510	33.180	16.629	1,544,060
2024-07-31	31.210	33.860	31.100	33.790	16.934	2,014,934
2024-07-30	31.610	32.400	30.750	31.420	15.747	897,446

← NewerPage 9 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.