Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.890 | 2.930 | 2.870 | 2.920 | 2.920 | 8,969,693 |
| 2024-07-24 | 2.940 | 2.940 | 2.880 | 2.890 | 2.890 | 13,755,800 |
| 2024-07-23 | 3.010 | 3.030 | 2.940 | 2.950 | 2.950 | 16,672,865 |
| 2024-07-22 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 10,858,552 |
| 2024-07-19 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 9,320,500 |
| 2024-07-18 | 3.030 | 3.060 | 3.000 | 3.050 | 3.050 | 15,078,700 |
| 2024-07-17 | 3.060 | 3.070 | 3.030 | 3.030 | 3.030 | 11,519,500 |
| 2024-07-16 | 3.060 | 3.070 | 3.030 | 3.060 | 3.060 | 12,742,800 |
| 2024-07-15 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 11,784,100 |
| 2024-07-12 | 3.120 | 3.180 | 3.070 | 3.090 | 3.090 | 28,564,700 |
| 2024-07-11 | 3.180 | 3.200 | 2.990 | 3.150 | 3.150 | 62,011,595 |
| 2024-07-10 | 3.270 | 3.280 | 3.050 | 3.170 | 3.170 | 27,000,889 |
| 2024-07-09 | 3.220 | 3.310 | 3.220 | 3.300 | 3.300 | 12,567,026 |
| 2024-07-08 | 3.290 | 3.300 | 3.200 | 3.200 | 3.200 | 9,341,500 |
| 2024-07-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-07-04 | 3.390 | 3.390 | 3.280 | 3.320 | 3.320 | 8,468,000 |
| 2024-07-03 | 3.370 | 3.400 | 3.350 | 3.380 | 3.380 | 8,103,100 |
| 2024-07-02 | 3.320 | 3.420 | 3.310 | 3.370 | 3.370 | 12,408,300 |
| 2024-07-01 | 3.240 | 3.340 | 3.240 | 3.330 | 3.330 | 9,812,400 |
| 2024-06-28 | 3.300 | 3.320 | 3.250 | 3.280 | 3.280 | 10,250,900 |
| 2024-06-27 | 3.320 | 3.350 | 3.270 | 3.300 | 3.300 | 9,101,500 |
| 2024-06-26 | 3.290 | 3.350 | 3.250 | 3.330 | 3.330 | 8,380,002 |
| 2024-06-25 | 3.210 | 3.310 | 3.210 | 3.280 | 3.280 | 9,683,800 |
| 2024-06-24 | 3.310 | 3.310 | 3.200 | 3.240 | 3.240 | 13,575,500 |
| 2024-06-21 | 3.290 | 3.380 | 3.270 | 3.330 | 3.330 | 10,075,900 |
| 2024-06-20 | 3.320 | 3.360 | 3.280 | 3.320 | 3.320 | 15,461,719 |
| 2024-06-19 | 3.460 | 3.470 | 3.320 | 3.350 | 3.350 | 32,348,900 |
| 2024-06-18 | 3.450 | 3.520 | 3.440 | 3.470 | 3.470 | 12,576,522 |
| 2024-06-17 | 3.490 | 3.520 | 3.440 | 3.450 | 3.450 | 11,272,700 |
| 2024-06-14 | 3.500 | 3.540 | 3.490 | 3.520 | 3.520 | 7,840,501 |
| 2024-06-13 | 3.650 | 3.650 | 3.510 | 3.530 | 3.530 | 20,116,600 |
| 2024-06-12 | 3.600 | 3.680 | 3.570 | 3.650 | 3.650 | 16,672,942 |
| 2024-06-11 | 3.550 | 3.620 | 3.520 | 3.600 | 3.600 | 12,157,944 |
| 2024-06-07 | 3.520 | 3.590 | 3.490 | 3.580 | 3.580 | 16,002,200 |
| 2024-06-06 | 3.510 | 3.620 | 3.440 | 3.530 | 3.530 | 21,477,202 |
| 2024-06-05 | 3.540 | 3.550 | 3.490 | 3.510 | 3.510 | 12,496,200 |
| 2024-06-04 | 3.550 | 3.580 | 3.450 | 3.570 | 3.570 | 14,606,742 |
| 2024-06-03 | 3.620 | 3.640 | 3.500 | 3.540 | 3.540 | 21,997,800 |
| 2024-05-31 | 3.630 | 3.680 | 3.600 | 3.620 | 3.620 | 14,976,300 |
| 2024-05-30 | 3.750 | 3.750 | 3.610 | 3.620 | 3.620 | 23,104,600 |
| 2024-05-29 | 3.730 | 3.880 | 3.710 | 3.760 | 3.760 | 24,547,200 |
| 2024-05-28 | 3.710 | 3.800 | 3.670 | 3.750 | 3.750 | 22,306,335 |
| 2024-05-27 | 3.740 | 3.860 | 3.720 | 3.780 | 3.780 | 31,969,400 |
| 2024-05-24 | 3.650 | 3.750 | 3.630 | 3.680 | 3.680 | 18,540,500 |
| 2024-05-23 | 3.750 | 3.760 | 3.640 | 3.680 | 3.680 | 37,081,700 |
| 2024-05-22 | 4.020 | 4.070 | 3.790 | 3.810 | 3.810 | 59,473,183 |
| 2024-05-21 | 3.880 | 4.020 | 3.850 | 3.960 | 3.960 | 58,835,534 |
| 2024-05-20 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 37,901,500 |
| 2024-05-17 | 3.860 | 3.890 | 3.760 | 3.850 | 3.850 | 39,588,300 |
| 2024-05-16 | 3.920 | 3.950 | 3.840 | 3.860 | 3.860 | 47,453,718 |
| 2024-05-15 | 4.020 | 4.050 | 3.860 | 3.910 | 3.910 | 65,563,873 |
| 2024-05-14 | 4.090 | 4.170 | 3.960 | 4.030 | 4.030 | 109,958,383 |
| 2024-05-13 | 3.660 | 4.080 | 3.590 | 4.080 | 4.080 | 116,212,427 |
| 2024-05-10 | 3.620 | 3.770 | 3.580 | 3.710 | 3.710 | 35,121,800 |
| 2024-05-09 | 3.590 | 3.660 | 3.590 | 3.620 | 3.620 | 23,431,273 |
| 2024-05-08 | 3.670 | 3.690 | 3.590 | 3.610 | 3.610 | 20,869,010 |
| 2024-05-07 | 3.710 | 3.730 | 3.660 | 3.700 | 3.700 | 24,397,238 |
| 2024-05-06 | 3.640 | 3.790 | 3.610 | 3.730 | 3.730 | 39,839,531 |
| 2024-04-30 | 3.600 | 3.640 | 3.550 | 3.620 | 3.620 | 23,312,138 |
| 2024-04-29 | 3.650 | 3.660 | 3.540 | 3.600 | 3.600 | 37,731,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.