Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.380	56.810	54.620	56.260	55.652	4,258,328
2025-10-24	54.690	57.580	54.690	56.170	55.563	7,032,912
2025-10-23	50.160	50.950	49.810	50.820	50.270	705,951
2025-10-22	50.810	50.960	50.200	50.320	49.776	531,600
2025-10-21	50.350	51.100	49.910	50.900	50.350	847,800
2025-10-20	50.300	50.520	49.670	50.240	49.697	626,400
2025-10-17	51.090	51.430	49.540	49.550	49.014	842,700
2025-10-16	51.100	51.740	51.040	51.090	50.538	793,600
2025-10-15	51.000	51.600	50.540	51.400	50.844	729,728
2025-10-14	52.400	52.400	51.040	51.200	50.646	904,717
2025-10-13	51.350	51.960	49.030	51.880	51.319	1,095,557
2025-10-10	51.900	53.360	51.620	52.250	51.685	933,855
2025-10-09	51.710	52.480	51.290	51.920	51.359	913,100
2025-09-30	52.010	52.400	51.680	51.710	51.151	1,101,947
2025-09-29	51.530	52.950	51.530	52.070	51.507	1,003,204
2025-09-26	52.400	53.080	51.660	51.930	51.368	1,064,188
2025-09-25	53.790	54.080	52.530	52.560	51.992	1,291,429
2025-09-24	53.000	54.520	52.520	54.370	53.386	1,424,791
2025-09-23	53.230	53.540	51.690	53.270	52.306	1,242,400
2025-09-22	53.230	53.790	52.760	53.430	52.463	1,134,524
2025-09-19	54.260	54.550	52.820	53.600	52.630	1,654,501
2025-09-18	55.560	56.110	53.880	54.590	53.602	2,793,671
2025-09-17	54.010	57.110	54.000	56.120	55.105	4,122,772
2025-09-16	53.170	54.740	52.810	54.450	53.465	1,841,929
2025-09-15	53.500	53.740	53.050	53.120	52.159	1,007,000
2025-09-12	54.710	54.810	53.630	53.780	52.807	1,638,799
2025-09-11	53.990	54.770	53.020	54.710	53.720	1,956,333
2025-09-10	53.920	55.310	53.920	54.090	53.111	1,310,300
2025-09-09	54.810	55.480	54.200	54.390	53.406	1,965,181
2025-09-08	53.200	56.780	53.200	55.700	54.692	3,215,500
2025-09-05	52.500	54.300	52.050	53.900	52.925	1,968,740
2025-09-04	52.850	53.770	51.060	52.030	51.089	2,075,947
2025-09-03	55.420	55.580	52.800	52.900	51.943	2,599,004
2025-09-02	54.000	57.000	52.660	55.690	54.683	4,341,263
2025-09-01	55.200	55.730	53.920	54.270	53.288	2,350,338
2025-08-29	55.790	55.900	54.800	55.010	54.015	2,324,895
2025-08-28	54.910	56.200	54.170	56.200	55.183	2,768,224
2025-08-27	56.700	57.130	54.920	54.920	53.926	3,150,437
2025-08-26	57.810	57.950	56.660	56.750	55.723	2,789,206
2025-08-25	57.400	58.680	56.870	58.170	57.118	3,364,466
2025-08-22	57.550	58.100	56.660	57.270	56.234	3,351,796
2025-08-21	59.990	60.890	57.600	57.660	56.617	5,318,202
2025-08-20	60.060	65.880	59.030	61.960	60.839	6,726,438
2025-08-19	63.450	63.480	60.600	61.410	60.299	6,477,536
2025-08-18	65.300	66.600	62.000	64.660	63.490	9,779,909
2025-08-15	57.490	65.660	56.800	64.830	63.657	10,869,356
2025-08-14	54.040	60.960	52.440	56.910	55.880	12,169,001
2025-08-13	50.810	53.880	49.550	52.300	51.354	8,207,787
2025-08-12	51.590	53.880	50.110	50.910	49.989	6,972,199
2025-08-11	48.540	55.700	48.380	53.500	52.532	9,256,497
2025-08-08	50.030	50.790	48.220	48.480	47.603	6,908,242
2025-08-07	55.030	56.660	49.510	49.970	49.066	11,119,258
2025-08-06	43.660	52.390	43.280	52.390	51.442	9,873,108
2025-08-05	43.390	43.670	43.080	43.660	42.870	1,520,554
2025-08-04	42.130	43.570	42.050	43.360	42.576	2,043,800
2025-08-01	42.550	42.710	42.120	42.430	41.662	946,200
2025-07-31	43.010	43.650	42.410	42.540	41.770	1,863,596
2025-07-30	43.110	44.100	42.700	43.200	42.419	2,418,396
2025-07-29	43.080	43.300	42.720	43.100	42.320	1,240,896
2025-07-28	42.580	43.360	42.350	43.200	42.419	1,861,400

← NewerPage 5 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.