Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.020 | 7.230 | 6.890 | 6.950 | 6.950 | 5,168,100 |
| 2026-10-21 | 7.080 | 7.170 | 7.010 | 7.050 | 7.050 | 4,151,100 |
| 2026-10-20 | 6.970 | 7.140 | 6.900 | 7.070 | 7.070 | 3,339,051 |
| 2026-10-19 | 7.150 | 7.150 | 6.770 | 7.000 | 7.000 | 4,056,950 |
| 2026-10-16 | 7.050 | 7.290 | 7.020 | 7.090 | 7.090 | 3,981,299 |
| 2026-10-15 | 6.900 | 7.080 | 6.860 | 6.960 | 6.960 | 3,210,050 |
| 2026-10-14 | 7.360 | 7.480 | 7.080 | 7.080 | 7.080 | 3,696,151 |
| 2026-10-13 | 7.210 | 7.400 | 6.980 | 7.360 | 7.360 | 4,086,600 |
| 2026-10-12 | 7.330 | 7.360 | 7.130 | 7.290 | 7.290 | 4,075,499 |
| 2026-10-09 | 7.380 | 7.390 | 7.050 | 7.320 | 7.320 | 4,169,150 |
| 2026-10-08 | 7.430 | 7.530 | 7.330 | 7.370 | 7.370 | 3,498,500 |
| 2026-09-30 | 7.570 | 7.610 | 7.410 | 7.440 | 7.440 | 2,973,000 |
| 2026-09-29 | 7.360 | 7.610 | 7.310 | 7.540 | 7.540 | 3,513,100 |
| 2026-09-28 | 7.590 | 7.620 | 7.350 | 7.420 | 7.420 | 5,918,700 |
| 2026-09-24 | 7.460 | 7.700 | 7.450 | 7.620 | 7.620 | 4,396,950 |
| 2026-09-23 | 7.450 | 7.520 | 7.400 | 7.460 | 7.460 | 2,946,200 |
| 2026-09-22 | 7.490 | 7.580 | 7.370 | 7.480 | 7.480 | 4,176,310 |
| 2026-09-21 | 7.330 | 7.470 | 7.250 | 7.430 | 7.430 | 3,677,650 |
| 2026-09-18 | 7.370 | 7.470 | 7.270 | 7.320 | 7.320 | 3,520,950 |
| 2026-09-17 | 7.170 | 7.390 | 7.050 | 7.350 | 7.350 | 4,199,750 |
| 2026-09-16 | 7.030 | 7.210 | 7.010 | 7.170 | 7.170 | 3,035,650 |
| 2026-09-15 | 7.250 | 7.280 | 7.030 | 7.060 | 7.060 | 3,863,100 |
| 2026-09-14 | 7.080 | 7.300 | 6.980 | 7.250 | 7.250 | 5,055,700 |
| 2026-09-11 | 7.260 | 7.260 | 7.000 | 7.100 | 7.100 | 4,101,901 |
| 2026-09-10 | 7.330 | 7.330 | 7.220 | 7.240 | 7.240 | 2,638,401 |
| 2026-09-09 | 7.480 | 7.540 | 7.350 | 7.390 | 7.390 | 2,605,950 |
| 2026-09-08 | 7.450 | 7.480 | 7.330 | 7.440 | 7.440 | 3,298,950 |
| 2026-09-07 | 7.500 | 7.510 | 7.390 | 7.440 | 7.440 | 2,700,900 |
| 2026-09-04 | 7.440 | 7.570 | 7.390 | 7.430 | 7.430 | 3,920,000 |
| 2026-09-03 | 7.560 | 7.670 | 7.400 | 7.410 | 7.410 | 5,589,200 |
| 2026-09-02 | 7.370 | 7.600 | 7.290 | 7.560 | 7.560 | 4,902,300 |
| 2026-09-01 | 7.410 | 7.520 | 7.350 | 7.430 | 7.430 | 4,784,200 |
| 2026-08-31 | 7.280 | 7.500 | 7.190 | 7.410 | 7.410 | 4,848,050 |
| 2026-08-28 | 7.180 | 7.360 | 7.180 | 7.330 | 7.330 | 4,418,206 |
| 2026-08-27 | 7.320 | 7.320 | 7.160 | 7.180 | 7.180 | 4,653,450 |
| 2026-08-26 | 7.380 | 7.410 | 7.230 | 7.330 | 7.330 | 3,179,050 |
| 2026-08-25 | 7.010 | 7.380 | 7.010 | 7.370 | 7.370 | 4,416,600 |
| 2026-08-24 | 7.180 | 7.270 | 7.000 | 7.110 | 7.110 | 4,828,150 |
| 2026-08-21 | 7.150 | 7.220 | 7.000 | 7.220 | 7.220 | 2,903,801 |
| 2026-08-20 | 7.060 | 7.250 | 7.010 | 7.210 | 7.210 | 2,942,550 |
| 2026-08-19 | 7.220 | 7.260 | 7.010 | 7.010 | 7.010 | 3,073,700 |
| 2026-08-18 | 7.410 | 7.410 | 7.200 | 7.280 | 7.280 | 3,266,050 |
| 2026-08-17 | 7.240 | 7.380 | 7.170 | 7.350 | 7.350 | 3,441,700 |
| 2026-08-14 | 7.180 | 7.370 | 7.150 | 7.250 | 7.250 | 3,465,200 |
| 2026-08-13 | 7.250 | 7.270 | 7.120 | 7.140 | 7.140 | 3,256,963 |
| 2026-08-12 | 7.210 | 7.290 | 7.170 | 7.260 | 7.260 | 2,719,463 |
| 2026-08-11 | 7.180 | 7.260 | 7.120 | 7.220 | 7.220 | 2,786,950 |
| 2026-08-10 | 7.050 | 7.260 | 6.920 | 7.210 | 7.210 | 5,049,700 |
| 2026-08-07 | 7.050 | 7.070 | 6.860 | 7.050 | 7.050 | 4,271,200 |
| 2026-08-06 | 6.960 | 7.080 | 6.890 | 7.060 | 7.060 | 4,317,450 |
| 2026-08-05 | 7.010 | 7.100 | 6.870 | 6.950 | 6.950 | 4,079,753 |
| 2026-08-04 | 6.990 | 7.140 | 6.950 | 7.000 | 7.000 | 5,472,103 |
| 2026-08-03 | 6.710 | 7.020 | 6.680 | 7.000 | 7.000 | 6,155,050 |
| 2026-07-31 | 6.560 | 6.730 | 6.560 | 6.660 | 6.660 | 3,983,016 |
| 2026-07-30 | 6.590 | 6.710 | 6.500 | 6.580 | 6.580 | 3,520,550 |
| 2026-07-29 | 6.410 | 6.630 | 6.410 | 6.590 | 6.590 | 4,025,766 |
| 2026-07-28 | 6.460 | 6.550 | 6.310 | 6.470 | 6.470 | 3,263,100 |
| 2026-07-27 | 6.240 | 6.490 | 6.170 | 6.460 | 6.460 | 5,372,100 |
| 2026-07-24 | 6.340 | 6.390 | 6.190 | 6.240 | 6.240 | 4,632,150 |
| 2026-07-23 | 6.170 | 6.460 | 6.080 | 6.420 | 6.420 | 5,048,200 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0200 CNY |
| 2025-10-15 | 0.0100 CNY |
| 2025-07-04 | 0.0500 CNY |
| 2024-10-21 | 0.0100 CNY |
| 2024-06-05 | 0.1000 CNY |
| 2023-07-04 | 0.0300 CNY |
| 2022-06-24 | 0.0300 CNY |
| 2021-10-20 | 0.0550 CNY |
| 2021-07-15 | 0.0401 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-07-15 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.