Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.720	32.850	31.600	32.850	32.850	647,900
2026-07-22	32.790	32.790	31.400	31.920	31.920	776,094
2026-07-21	33.500	33.500	31.300	32.790	32.790	982,809
2026-07-20	34.610	35.300	32.400	33.020	33.020	1,094,800
2026-07-17	36.200	36.500	34.180	34.390	34.390	765,614
2026-07-16	35.450	36.600	35.210	36.200	36.200	723,289
2026-07-15	35.050	36.220	34.800	35.450	35.450	611,947
2026-07-14	34.340	35.830	33.530	35.550	35.550	865,600
2026-07-13	36.000	36.670	34.200	34.340	34.340	1,005,825
2026-07-10	33.710	37.050	33.010	36.200	36.200	1,735,736
2026-07-09	34.000	34.340	32.660	33.300	33.300	680,400
2026-07-08	34.800	35.180	33.800	33.880	33.880	545,300
2026-07-07	36.010	36.300	34.600	35.110	35.110	481,700
2026-07-06	36.810	36.950	35.700	36.070	36.070	815,684
2026-07-03	34.870	37.180	34.870	36.590	36.590	928,083
2026-07-02	34.890	35.580	34.410	34.850	34.850	678,300
2026-07-01	33.590	34.750	33.510	34.600	34.600	826,300
2026-06-30	33.500	33.950	33.010	33.520	33.520	459,862
2026-06-29	33.990	34.280	32.760	33.500	33.500	803,467
2026-06-26	34.800	34.990	33.500	33.710	33.710	831,900
2026-06-25	35.700	36.140	34.870	35.060	35.060	673,000
2026-06-24	37.900	37.900	35.890	36.100	36.100	950,700
2026-06-23	36.390	39.380	35.910	37.990	37.990	1,387,486
2026-06-22	36.500	36.990	34.850	36.180	36.180	662,685
2026-06-18	36.590	37.080	36.050	36.640	36.640	377,800
2026-06-17	37.140	37.600	36.640	36.990	36.590	524,500
2026-06-16	36.750	37.650	36.320	37.580	37.174	532,000
2026-06-15	36.390	37.530	36.110	37.090	36.689	479,300
2026-06-12	36.810	37.090	36.080	36.400	36.006	559,300
2026-06-11	36.060	36.520	35.500	36.320	35.927	513,217
2026-06-10	37.600	37.910	35.910	36.340	35.947	741,300
2026-06-09	37.230	38.220	37.090	38.080	37.668	546,700
2026-06-08	38.000	38.420	36.900	37.150	36.748	836,900
2026-06-05	38.010	39.130	37.430	38.360	37.945	1,084,300
2026-06-04	38.210	38.710	37.880	38.000	37.589	532,317
2026-06-03	38.730	39.290	38.200	38.590	38.173	593,449
2026-06-02	40.010	40.050	38.920	39.100	38.677	665,870
2026-06-01	38.670	40.220	38.430	39.770	39.340	633,500
2026-05-29	40.120	40.270	38.620	38.660	38.242	613,900
2026-05-28	39.990	40.460	39.060	40.140	39.706	539,300
2026-05-27	41.800	41.800	39.990	40.100	39.666	730,800
2026-05-26	42.850	42.850	41.010	41.620	41.170	648,400
2026-05-25	44.100	44.100	42.040	42.620	42.159	861,400
2026-05-22	44.290	44.290	42.990	43.770	43.297	704,889
2026-05-21	44.400	44.980	43.500	44.150	43.673	984,690
2026-05-20	45.100	45.270	43.770	44.230	43.752	554,069
2026-05-19	44.530	45.580	44.350	44.870	44.385	639,290
2026-05-18	44.170	44.680	43.680	44.550	44.068	585,370
2026-05-15	44.200	45.400	43.430	44.370	43.890	1,045,114
2026-05-14	44.630	44.780	43.550	43.800	43.326	753,470
2026-05-13	45.020	45.050	44.500	44.630	44.147	811,688
2026-05-12	45.840	45.970	44.990	45.110	44.622	942,114
2026-05-11	46.300	46.500	45.630	45.830	45.334	1,250,500
2026-05-08	45.450	46.780	44.900	46.300	45.799	1,331,725
2026-05-07	45.070	45.590	44.850	45.450	44.959	699,262
2026-05-06	45.380	45.970	44.720	45.090	44.602	852,940
2026-04-30	45.600	45.820	44.790	45.090	44.602	665,178
2026-04-29	45.740	45.930	45.010	45.750	45.255	716,174
2026-04-28	48.300	48.300	44.890	45.200	44.711	1,349,892
2026-04-27	48.210	48.450	47.330	48.330	47.807	824,214

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.4000 CNY
2025-09-25	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.