Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.350	42.580	42.210	42.480	41.712	981,000
2025-07-24	42.200	42.450	42.200	42.370	41.604	1,151,600
2025-07-23	42.770	42.770	42.200	42.250	41.486	1,413,300
2025-07-22	42.800	43.050	42.480	42.680	41.908	1,426,700
2025-07-21	42.190	43.590	42.000	42.980	42.202	2,412,400
2025-07-18	42.250	42.450	41.960	42.190	41.427	1,042,000
2025-07-17	41.980	42.240	41.820	42.240	41.476	926,414
2025-07-16	41.700	42.230	41.700	42.050	41.289	972,600
2025-07-15	42.180	42.650	41.480	41.880	41.122	1,398,400
2025-07-14	42.270	42.480	42.130	42.390	41.623	929,197
2025-07-11	42.110	42.510	42.020	42.120	41.358	1,398,575
2025-07-10	42.250	42.560	42.060	42.180	41.417	1,145,775
2025-07-09	42.280	42.950	42.040	42.550	41.780	2,045,904
2025-07-08	41.970	42.550	41.650	42.430	41.662	2,001,493
2025-07-07	41.110	41.750	41.030	41.750	40.995	1,036,500
2025-07-04	41.700	41.720	41.160	41.210	40.465	1,017,100
2025-07-03	41.380	41.860	41.330	41.840	41.083	986,700
2025-07-02	41.800	41.880	41.290	41.500	40.749	1,053,108
2025-07-01	42.060	42.170	41.430	41.820	41.063	1,169,628
2025-06-30	41.850	42.370	41.750	42.060	41.299	1,432,800
2025-06-27	41.200	41.890	41.200	41.740	40.985	1,303,902
2025-06-26	41.710	42.100	41.180	41.260	40.514	1,389,900
2025-06-25	41.560	41.780	41.070	41.700	40.946	1,421,015
2025-06-24	40.780	41.650	40.760	41.650	40.897	1,392,013
2025-06-23	39.900	41.000	39.900	40.870	40.131	1,051,898
2025-06-20	40.330	40.980	40.110	40.280	39.551	1,049,396
2025-06-19	41.550	41.880	40.280	40.320	39.591	1,666,500
2025-06-18	41.410	42.020	41.100	41.790	41.034	1,011,411
2025-06-17	42.250	42.580	41.520	41.690	40.936	1,229,812
2025-06-16	41.400	42.540	41.400	42.330	41.564	1,397,500
2025-06-13	42.550	42.930	41.690	41.720	40.965	1,780,100
2025-06-12	42.350	42.870	42.210	42.770	41.996	1,436,900
2025-06-11	41.620	43.180	41.620	42.600	41.829	2,588,700
2025-06-10	42.240	42.580	41.310	41.740	40.985	2,136,200
2025-06-09	41.750	43.130	41.580	42.620	41.849	2,794,700
2025-06-06	41.420	42.360	41.130	41.740	40.985	1,821,800
2025-06-05	41.380	41.400	40.940	41.340	40.592	977,200
2025-06-04	41.380	41.700	41.110	41.270	40.523	1,075,300
2025-06-03	40.830	41.380	40.720	41.120	40.376	881,496
2025-05-30	42.110	42.180	41.090	41.120	40.376	1,657,600
2025-05-29	42.190	42.500	41.910	42.310	41.545	1,496,300
2025-05-28	42.300	42.780	41.460	41.880	41.122	1,694,500
2025-05-27	43.540	43.540	42.220	42.440	41.672	1,580,200
2025-05-26	42.670	43.600	42.560	43.110	42.330	1,544,600
2025-05-23	43.480	43.510	42.530	42.670	41.898	2,534,504
2025-05-22	44.300	44.600	42.460	42.570	41.800	3,478,700
2025-05-21	45.020	45.370	44.060	44.460	43.656	2,806,275
2025-05-20	44.380	45.400	43.720	45.390	44.569	3,366,575
2025-05-19	44.550	45.000	43.020	44.320	43.518	2,789,500
2025-05-16	45.500	45.950	44.680	44.800	43.990	3,446,344
2025-05-15	44.930	46.880	44.110	45.890	45.060	5,005,933
2025-05-14	44.650	45.630	43.910	45.050	44.235	2,939,500
2025-05-13	45.800	45.850	44.230	44.600	43.793	2,723,008
2025-05-12	44.220	45.540	44.050	45.400	44.579	3,694,716
2025-05-09	44.600	45.170	43.700	43.810	43.017	2,564,704
2025-05-08	44.190	45.500	43.960	44.990	44.176	3,238,400
2025-05-07	44.190	45.000	43.030	44.360	43.558	3,785,909
2025-05-06	42.610	44.180	42.510	43.970	43.175	3,651,111
2025-04-30	42.420	42.740	42.160	42.310	41.545	1,991,509
2025-04-29	43.010	43.250	42.240	42.310	41.545	2,689,201

← NewerPage 6 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.