Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	53.670	55.980	53.570	54.940	54.346	1,796,503
2026-01-20	55.130	55.130	53.620	54.210	53.624	1,688,514
2026-01-19	53.490	55.300	53.170	55.130	54.534	2,423,663
2026-01-16	53.380	53.930	52.760	53.570	52.991	1,612,800
2026-01-15	52.380	55.240	52.120	52.980	52.407	2,734,531
2026-01-14	52.060	52.710	51.030	52.200	51.636	1,521,600
2026-01-13	52.730	53.480	52.020	52.180	51.616	1,265,900
2026-01-12	52.780	52.900	52.000	52.730	52.160	1,318,074
2026-01-09	51.970	52.790	51.600	52.760	52.190	1,390,462
2026-01-08	51.510	52.500	51.330	52.070	51.507	1,085,744
2026-01-07	51.590	52.500	51.300	51.830	51.270	1,249,900
2026-01-06	51.630	51.850	51.110	51.370	50.815	1,081,587
2026-01-05	51.430	51.750	50.740	51.500	50.943	1,062,200
2025-12-31	51.830	51.990	50.890	51.080	50.528	760,241
2025-12-30	51.900	52.460	51.620	51.700	51.141	993,811
2025-12-29	51.030	52.450	50.790	52.230	51.665	1,413,744
2025-12-26	51.510	51.520	50.530	51.100	50.547	1,083,100
2025-12-25	50.770	51.530	50.500	51.490	50.933	1,096,220
2025-12-24	49.790	50.800	49.690	50.750	50.201	981,700
2025-12-23	49.900	50.770	49.420	49.990	49.449	913,900
2025-12-22	49.550	50.470	49.550	49.900	49.360	793,420
2025-12-19	49.240	49.920	49.240	49.710	49.172	818,837
2025-12-18	48.880	49.920	48.700	49.300	48.767	732,000
2025-12-17	48.830	49.160	47.700	49.100	48.569	1,026,900
2025-12-16	48.840	49.650	48.180	48.720	48.193	1,043,900
2025-12-15	49.500	49.800	48.790	48.900	48.371	895,194
2025-12-12	49.850	50.390	49.300	49.880	49.341	1,163,538
2025-12-11	50.400	50.470	49.550	49.650	49.113	824,300
2025-12-10	50.720	50.720	49.930	50.480	49.934	749,295
2025-12-09	51.250	51.300	50.350	50.440	49.895	898,900
2025-12-08	51.500	51.500	50.780	51.300	50.745	1,002,091
2025-12-05	50.180	51.560	49.920	51.360	50.805	1,293,100
2025-12-04	50.980	51.600	50.430	50.450	49.904	1,050,100
2025-12-03	50.000	51.600	49.980	51.140	50.587	1,652,132
2025-12-02	50.930	51.080	49.910	50.100	49.558	949,500
2025-12-01	49.170	52.100	49.000	51.170	50.617	2,176,855
2025-11-28	49.170	49.550	48.600	49.150	48.619	670,800
2025-11-27	48.580	49.590	48.470	49.260	48.727	951,083
2025-11-26	49.190	49.810	48.710	48.760	48.233	904,800
2025-11-25	49.160	49.650	48.910	49.070	48.539	940,277
2025-11-24	48.720	49.360	48.450	49.150	48.619	792,498
2025-11-21	50.300	50.900	48.430	48.430	47.906	1,462,100
2025-11-20	50.990	51.580	50.820	50.880	50.330	675,000
2025-11-19	51.990	51.990	50.960	51.090	50.538	814,800
2025-11-18	52.520	52.690	51.350	51.770	51.210	902,951
2025-11-17	52.600	52.820	52.190	52.360	51.794	792,049
2025-11-14	52.600	53.250	52.510	52.820	52.249	1,088,455
2025-11-13	53.300	53.550	52.590	53.050	52.476	1,180,558
2025-11-12	54.100	54.730	52.910	53.410	52.832	1,558,114
2025-11-11	54.900	55.560	54.100	54.250	53.663	1,235,803
2025-11-10	55.100	55.170	54.010	54.980	54.386	1,549,600
2025-11-07	56.550	56.600	54.960	55.000	54.405	1,910,950
2025-11-06	56.340	57.510	56.080	57.080	56.463	2,009,156
2025-11-05	55.310	57.570	55.310	56.840	56.225	1,714,937
2025-11-04	57.500	57.500	55.800	56.300	55.691	1,825,000
2025-11-03	56.990	58.580	56.220	57.720	57.096	2,950,898
2025-10-31	55.360	57.570	55.020	56.800	56.186	2,508,403
2025-10-30	56.330	56.650	55.250	55.690	55.088	1,947,825
2025-10-29	55.250	56.980	54.860	56.670	56.057	2,838,301
2025-10-28	56.320	58.780	55.500	55.880	55.276	4,099,598

← NewerPage 4 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.