Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.350 | 3.540 | 3.310 | 3.530 | 3.530 | 31,885,338 |
| 2024-04-25 | 3.330 | 3.430 | 3.320 | 3.380 | 3.380 | 15,321,500 |
| 2024-04-24 | 3.410 | 3.440 | 3.260 | 3.380 | 3.380 | 23,696,500 |
| 2024-04-23 | 3.430 | 3.480 | 3.370 | 3.450 | 3.450 | 17,526,783 |
| 2024-04-22 | 3.520 | 3.570 | 3.430 | 3.450 | 3.450 | 22,042,673 |
| 2024-04-19 | 3.430 | 3.590 | 3.390 | 3.530 | 3.530 | 29,161,399 |
| 2024-04-18 | 3.500 | 3.520 | 3.430 | 3.460 | 3.460 | 23,104,800 |
| 2024-04-17 | 3.450 | 3.580 | 3.450 | 3.510 | 3.510 | 27,471,900 |
| 2024-04-16 | 3.570 | 3.580 | 3.350 | 3.380 | 3.380 | 39,907,700 |
| 2024-04-15 | 3.610 | 3.720 | 3.440 | 3.610 | 3.610 | 48,462,101 |
| 2024-04-12 | 3.500 | 3.880 | 3.500 | 3.680 | 3.680 | 62,126,794 |
| 2024-04-11 | 3.580 | 3.590 | 3.490 | 3.530 | 3.530 | 30,258,096 |
| 2024-04-10 | 3.510 | 3.630 | 3.490 | 3.620 | 3.620 | 43,929,665 |
| 2024-04-09 | 3.470 | 3.570 | 3.430 | 3.530 | 3.530 | 33,996,520 |
| 2024-04-08 | 3.500 | 3.680 | 3.490 | 3.500 | 3.500 | 47,641,510 |
| 2024-04-03 | 3.630 | 3.770 | 3.490 | 3.520 | 3.520 | 85,154,000 |
| 2024-04-02 | 3.320 | 3.630 | 3.300 | 3.630 | 3.630 | 29,761,356 |
| 2024-04-01 | 3.250 | 3.300 | 3.240 | 3.300 | 3.300 | 13,225,800 |
| 2024-03-29 | 3.220 | 3.260 | 3.220 | 3.250 | 3.250 | 5,239,800 |
| 2024-03-28 | 3.190 | 3.250 | 3.190 | 3.240 | 3.240 | 10,669,600 |
| 2024-03-27 | 3.290 | 3.290 | 3.190 | 3.190 | 3.190 | 15,551,000 |
| 2024-03-26 | 3.240 | 3.310 | 3.220 | 3.290 | 3.290 | 19,515,401 |
| 2024-03-25 | 3.230 | 3.290 | 3.220 | 3.230 | 3.230 | 14,035,890 |
| 2024-03-22 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 12,522,600 |
| 2024-03-21 | 3.290 | 3.320 | 3.250 | 3.280 | 3.280 | 11,077,569 |
| 2024-03-20 | 3.250 | 3.300 | 3.230 | 3.290 | 3.290 | 13,349,600 |
| 2024-03-19 | 3.260 | 3.270 | 3.230 | 3.240 | 3.240 | 12,523,169 |
| 2024-03-18 | 3.250 | 3.270 | 3.230 | 3.270 | 3.270 | 15,529,700 |
| 2024-03-15 | 3.200 | 3.260 | 3.160 | 3.250 | 3.250 | 11,971,800 |
| 2024-03-14 | 3.210 | 3.230 | 3.160 | 3.200 | 3.200 | 9,352,800 |
| 2024-03-13 | 3.240 | 3.270 | 3.190 | 3.230 | 3.230 | 11,049,202 |
| 2024-03-12 | 3.180 | 3.260 | 3.170 | 3.250 | 3.250 | 15,867,401 |
| 2024-03-11 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 12,420,339 |
| 2024-03-08 | 3.120 | 3.160 | 3.100 | 3.140 | 3.140 | 8,909,546 |
| 2024-03-07 | 3.130 | 3.200 | 3.120 | 3.130 | 3.130 | 14,695,915 |
| 2024-03-06 | 3.090 | 3.150 | 3.090 | 3.120 | 3.120 | 11,315,531 |
| 2024-03-05 | 3.200 | 3.210 | 3.090 | 3.110 | 3.110 | 15,273,500 |
| 2024-03-04 | 3.230 | 3.230 | 3.130 | 3.170 | 3.170 | 16,850,876 |
| 2024-03-01 | 3.240 | 3.260 | 3.190 | 3.230 | 3.230 | 16,015,907 |
| 2024-02-29 | 3.160 | 3.270 | 3.160 | 3.240 | 3.240 | 23,689,700 |
| 2024-02-28 | 3.350 | 3.450 | 3.160 | 3.180 | 3.180 | 39,197,910 |
| 2024-02-27 | 3.280 | 3.350 | 3.230 | 3.350 | 3.350 | 24,158,400 |
| 2024-02-26 | 3.240 | 3.340 | 3.220 | 3.290 | 3.290 | 29,122,812 |
| 2024-02-23 | 3.100 | 3.390 | 3.100 | 3.290 | 3.290 | 48,669,001 |
| 2024-02-22 | 3.080 | 3.130 | 3.070 | 3.130 | 3.130 | 25,528,292 |
| 2024-02-21 | 3.070 | 3.150 | 3.050 | 3.110 | 3.110 | 35,253,493 |
| 2024-02-20 | 3.050 | 3.060 | 2.990 | 3.050 | 3.050 | 21,234,215 |
| 2024-02-19 | 3.050 | 3.100 | 3.030 | 3.070 | 3.070 | 29,965,419 |
| 2024-02-08 | 2.910 | 3.030 | 2.760 | 3.030 | 3.030 | 33,201,764 |
| 2024-02-07 | 3.000 | 3.020 | 2.860 | 2.910 | 2.910 | 36,408,119 |
| 2024-02-06 | 2.800 | 3.020 | 2.720 | 2.990 | 2.990 | 41,198,618 |
| 2024-02-05 | 3.000 | 3.010 | 2.720 | 2.830 | 2.830 | 49,709,500 |
| 2024-02-02 | 3.080 | 3.150 | 2.940 | 3.020 | 3.020 | 43,833,018 |
| 2024-02-01 | 3.110 | 3.180 | 3.020 | 3.060 | 3.060 | 45,764,800 |
| 2024-01-31 | 3.160 | 3.350 | 3.130 | 3.200 | 3.200 | 61,063,900 |
| 2024-01-30 | 3.450 | 3.480 | 3.230 | 3.230 | 3.230 | 95,292,282 |
| 2024-01-29 | 3.880 | 4.100 | 3.580 | 3.590 | 3.590 | 137,350,647 |
| 2024-01-26 | 3.850 | 4.230 | 3.850 | 3.980 | 3.980 | 158,922,719 |
| 2024-01-25 | 3.930 | 3.980 | 3.650 | 3.920 | 3.920 | 151,313,449 |
| 2024-01-24 | 3.760 | 4.200 | 3.760 | 4.060 | 4.060 | 187,659,063 |
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.