Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.980	44.480	42.460	42.880	42.104	3,966,090
2025-04-25	42.000	46.080	42.000	44.190	43.391	5,762,058
2025-04-24	44.200	44.830	41.800	42.000	41.240	4,931,646
2025-04-23	44.390	46.180	44.230	44.880	44.068	5,616,825
2025-04-22	44.630	45.480	44.020	44.120	43.322	5,529,714
2025-04-21	43.560	49.200	43.560	45.600	44.775	8,662,108
2025-04-18	41.510	45.200	40.000	43.630	42.841	7,786,033
2025-04-17	42.500	42.980	41.410	41.430	40.681	3,775,708
2025-04-16	43.390	43.660	41.500	42.530	41.761	4,790,201
2025-04-15	44.000	44.600	42.950	43.820	43.027	4,738,948
2025-04-14	42.250	44.300	42.010	44.080	43.283	5,596,333
2025-04-11	41.060	42.930	41.060	41.700	40.946	4,589,303
2025-04-10	43.830	45.470	42.450	42.690	41.918	7,416,668
2025-04-09	40.980	44.410	37.610	42.680	41.908	8,780,836
2025-04-08	45.810	48.580	42.000	43.950	43.155	10,044,513
2025-04-07	52.740	55.900	47.440	47.440	46.582	9,408,160
2025-04-03	61.660	61.660	54.100	59.300	58.227	12,829,885
2025-04-02	51.830	59.460	50.990	57.810	56.764	12,918,805
2025-04-01	50.000	59.780	48.550	54.390	53.406	13,371,088
2025-03-31	46.830	66.660	46.800	55.580	54.575	15,904,828
2025-03-28	47.170	48.970	43.800	44.450	43.646	12,366,193
2025-03-27	57.150	65.850	51.520	51.990	51.049	15,761,606

← NewerPage 7 of 7 · 382 trading days

Stock splits

No stock splits on record.

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.