Zhejiang Huaye Plastics Machinery Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.850	34.400	32.230	34.180	34.180	770,600
2026-10-22	34.510	34.800	33.810	33.870	33.870	397,400
2026-10-21	34.510	35.490	34.010	34.210	34.210	432,670
2026-10-20	34.510	35.510	34.310	35.000	35.000	502,700
2026-10-19	34.510	35.150	33.500	34.860	34.860	757,449
2026-10-16	34.510	35.540	34.510	34.950	34.950	624,049
2026-10-15	35.500	35.500	34.200	34.210	34.210	742,405
2026-10-14	36.990	37.300	35.500	35.660	35.660	867,612
2026-10-13	37.560	37.740	36.710	37.300	37.300	954,194
2026-10-12	37.410	38.830	37.120	38.180	38.180	1,382,805
2026-10-09	36.750	38.020	36.430	37.320	37.320	1,493,612
2026-10-08	35.360	37.400	35.310	37.110	37.110	1,661,300
2026-09-30	36.010	36.660	35.310	35.400	35.400	710,800
2026-09-29	35.730	36.240	35.420	35.860	35.860	732,221
2026-09-28	37.040	37.270	35.660	35.760	35.760	1,314,621
2026-09-24	36.210	38.120	35.550	36.680	36.680	1,785,768
2026-09-23	35.150	35.630	35.150	35.490	35.490	583,700
2026-09-22	35.290	35.770	35.160	35.320	35.320	474,300
2026-09-21	34.980	35.850	34.640	35.310	35.310	666,800
2026-09-18	34.600	35.240	34.500	34.790	34.790	500,200
2026-09-17	33.960	34.670	33.600	34.420	34.420	528,700
2026-09-16	33.830	34.290	33.410	34.130	34.130	329,600
2026-09-15	34.350	34.860	33.710	33.730	33.730	557,700
2026-09-14	34.320	35.070	34.150	34.520	34.520	660,600
2026-09-11	35.400	35.720	34.000	34.350	34.350	811,100
2026-09-10	36.290	37.260	35.480	35.820	35.820	813,600
2026-09-09	36.530	37.100	36.010	36.130	36.130	622,000
2026-09-08	35.800	37.610	35.370	36.530	36.530	1,345,372
2026-09-07	35.420	35.990	35.320	35.760	35.760	486,700
2026-09-04	36.490	36.680	35.410	35.680	35.680	585,450
2026-09-03	35.980	36.390	35.520	35.810	35.810	497,900
2026-09-02	35.960	36.450	35.510	36.070	36.070	460,300
2026-09-01	35.770	36.170	35.660	35.940	35.940	517,576
2026-08-31	35.440	35.980	35.090	35.820	35.820	516,124
2026-08-28	35.220	35.830	35.010	35.440	35.440	541,483
2026-08-27	34.590	35.390	34.360	35.010	35.010	518,932
2026-08-26	35.510	35.580	34.500	34.740	34.740	526,600
2026-08-25	34.450	35.550	34.060	35.520	35.520	556,349
2026-08-24	34.490	35.510	34.020	34.500	34.500	384,000
2026-08-21	34.300	34.730	33.870	34.480	34.480	340,800
2026-08-20	33.900	34.700	33.850	34.530	34.530	441,600
2026-08-19	35.020	35.160	33.600	33.780	33.780	633,300
2026-08-18	35.550	35.990	35.070	35.300	35.300	509,500
2026-08-17	34.900	35.770	34.900	35.590	35.590	638,900
2026-08-14	35.680	35.680	34.830	35.010	35.010	633,208
2026-08-13	36.370	36.370	35.100	35.780	35.780	583,176
2026-08-12	35.240	35.740	35.110	35.660	35.660	602,258
2026-08-11	35.490	35.500	34.800	35.240	35.240	504,800
2026-08-10	34.990	35.700	34.880	35.600	35.600	659,350
2026-08-07	34.780	35.180	34.180	35.040	35.040	616,088
2026-08-06	34.750	35.080	34.140	34.800	34.800	554,120
2026-08-05	34.320	34.960	34.280	34.780	34.780	666,700
2026-08-04	34.400	34.760	34.290	34.440	34.440	700,700
2026-08-03	33.520	34.600	33.520	34.420	34.420	572,500
2026-07-31	33.190	34.290	33.180	33.630	33.630	861,100
2026-07-30	32.840	33.550	32.600	32.750	32.750	574,900
2026-07-29	32.400	33.270	32.400	33.170	33.170	605,500
2026-07-28	32.850	33.580	32.000	32.560	32.560	735,800
2026-07-27	32.100	34.600	31.550	33.210	33.210	905,380
2026-07-24	33.190	33.190	31.840	32.090	32.090	473,500

Page 1 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.