Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	48.510	48.800	47.620	48.160	47.639	634,300
2026-04-23	50.700	50.860	48.400	48.680	48.154	1,435,151
2026-04-22	51.510	51.510	50.580	51.260	50.706	818,625
2026-04-21	51.940	51.940	50.770	51.290	50.735	668,000
2026-04-20	51.860	52.370	51.560	51.940	51.378	587,500
2026-04-17	51.530	52.100	51.280	51.960	51.398	681,300
2026-04-16	50.650	51.910	50.520	51.670	51.111	941,114
2026-04-15	50.830	51.180	50.120	50.600	50.053	859,500
2026-04-14	50.480	50.770	50.010	50.730	50.181	842,969
2026-04-13	49.090	50.480	49.050	50.190	49.647	837,454
2026-04-10	48.850	50.550	48.620	49.290	48.757	828,672
2026-04-09	47.960	48.900	47.160	48.620	48.094	837,844
2026-04-08	47.000	48.120	46.880	48.070	47.550	660,451
2026-04-07	45.880	46.460	45.220	46.140	45.641	300,900
2026-04-03	46.290	46.490	45.200	45.330	44.840	419,678
2026-04-02	46.910	47.340	46.030	46.380	45.879	453,700
2026-04-01	46.980	47.450	46.780	47.050	46.541	436,243
2026-03-31	46.550	47.250	46.330	46.360	45.859	433,862
2026-03-30	46.510	46.980	46.300	46.680	46.175	417,500
2026-03-27	45.050	46.950	45.030	46.900	46.393	643,800
2026-03-26	47.050	47.340	45.530	45.840	45.344	716,000
2026-03-25	46.850	47.470	46.700	47.230	46.719	464,193
2026-03-24	46.160	46.700	45.090	46.670	46.165	571,787
2026-03-23	47.600	47.990	44.890	45.060	44.573	820,342
2026-03-20	49.490	49.870	42.500	47.800	47.283	878,500
2026-03-19	50.700	51.150	49.210	49.490	48.955	805,657
2026-03-18	50.310	51.370	50.150	51.260	50.706	610,634
2026-03-17	50.800	51.490	50.110	50.310	49.766	664,200
2026-03-16	50.450	50.750	50.010	50.750	50.201	500,500
2026-03-13	51.150	51.540	50.540	50.760	50.211	704,300
2026-03-12	51.600	52.500	51.100	51.430	50.874	1,027,191
2026-03-11	51.600	52.120	51.000	51.280	50.726	709,204
2026-03-10	50.290	51.990	50.020	51.600	51.042	993,047
2026-03-09	50.490	50.490	48.880	49.610	49.074	755,800
2026-03-06	49.300	51.180	49.300	50.920	50.369	602,160
2026-03-05	49.700	50.680	49.400	49.710	49.172	708,514
2026-03-04	49.120	49.750	48.580	49.250	48.717	770,100
2026-03-03	52.010	52.490	49.390	49.680	49.143	1,319,412
2026-03-02	53.430	53.540	51.650	52.100	51.537	1,005,607
2026-02-27	53.700	53.780	53.110	53.780	53.198	816,525
2026-02-26	52.560	53.990	52.440	53.770	53.189	1,488,547
2026-02-25	52.460	52.800	51.930	52.560	51.992	602,752
2026-02-24	52.010	52.470	51.800	52.460	51.893	459,786
2026-02-13	52.200	52.500	51.770	51.850	51.289	583,100
2026-02-12	52.600	52.700	52.130	52.190	51.626	641,700
2026-02-11	52.500	52.750	52.240	52.540	51.972	495,800
2026-02-10	52.870	53.000	52.380	52.410	51.843	536,525
2026-02-09	53.000	53.100	52.500	52.900	52.328	704,819
2026-02-06	51.750	52.980	51.550	52.560	51.992	759,649
2026-02-05	52.280	53.430	51.900	52.080	51.517	957,700
2026-02-04	52.480	53.300	51.900	52.300	51.734	809,100
2026-02-03	52.010	52.690	51.240	52.690	52.120	808,900
2026-02-02	52.450	52.770	51.230	51.230	50.676	837,700
2026-01-30	51.480	52.940	51.310	52.600	52.031	1,029,050
2026-01-29	53.360	53.500	51.510	51.560	51.002	1,734,043
2026-01-28	54.320	54.960	52.930	53.110	52.536	2,543,400
2026-01-27	54.990	55.240	53.200	55.240	54.643	1,513,294
2026-01-26	54.590	55.350	54.150	54.770	54.178	1,668,103
2026-01-23	54.700	54.850	53.820	54.720	54.128	1,357,984
2026-01-22	54.900	55.370	54.350	54.690	54.099	1,040,903

← NewerPage 3 of 7 · 382 trading daysOlder →

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.