Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.200 | 4.600 | 4.030 | 4.150 | 4.150 | 245,185,142 |
| 2024-01-22 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 90,488,574 |
| 2024-01-19 | 3.530 | 3.820 | 3.500 | 3.820 | 3.820 | 75,034,764 |
| 2024-01-18 | 3.570 | 3.600 | 3.390 | 3.470 | 3.470 | 57,854,100 |
| 2024-01-17 | 3.480 | 3.750 | 3.460 | 3.530 | 3.530 | 48,981,364 |
| 2024-01-16 | 3.510 | 3.510 | 3.430 | 3.490 | 3.490 | 6,928,700 |
| 2024-01-15 | 3.500 | 3.530 | 3.470 | 3.500 | 3.500 | 6,960,500 |
| 2024-01-12 | 3.520 | 3.560 | 3.490 | 3.490 | 3.490 | 7,288,300 |
| 2024-01-11 | 3.540 | 3.550 | 3.500 | 3.530 | 3.530 | 7,265,000 |
| 2024-01-10 | 3.520 | 3.550 | 3.450 | 3.530 | 3.530 | 8,707,500 |
| 2024-01-09 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 10,897,700 |
| 2024-01-08 | 3.560 | 3.560 | 3.480 | 3.490 | 3.490 | 7,158,900 |
| 2024-01-05 | 3.590 | 3.600 | 3.510 | 3.530 | 3.530 | 7,459,100 |
| 2024-01-04 | 3.540 | 3.570 | 3.520 | 3.560 | 3.560 | 9,361,276 |
| 2024-01-03 | 3.540 | 3.560 | 3.490 | 3.550 | 3.550 | 7,821,479 |
| 2024-01-02 | 3.430 | 3.520 | 3.410 | 3.510 | 3.510 | 9,979,779 |
| 2023-12-29 | 3.410 | 3.440 | 3.380 | 3.430 | 3.430 | 6,895,300 |
| 2023-12-28 | 3.380 | 3.430 | 3.320 | 3.410 | 3.410 | 6,922,380 |
| 2023-12-27 | 3.390 | 3.410 | 3.280 | 3.370 | 3.370 | 6,453,066 |
| 2023-12-26 | 3.410 | 3.460 | 3.370 | 3.380 | 3.380 | 7,482,800 |
| 2023-12-25 | 3.440 | 3.460 | 3.390 | 3.420 | 3.420 | 6,487,564 |
| 2023-12-22 | 3.490 | 3.490 | 3.420 | 3.430 | 3.430 | 7,708,369 |
| 2023-12-21 | 3.450 | 3.500 | 3.410 | 3.490 | 3.490 | 6,677,869 |
| 2023-12-20 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 6,717,700 |
| 2023-12-19 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 5,501,700 |
| 2023-12-18 | 3.520 | 3.590 | 3.490 | 3.510 | 3.510 | 9,622,700 |
| 2023-12-15 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 8,665,518 |
| 2023-12-14 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 6,959,434 |
| 2023-12-13 | 3.510 | 3.580 | 3.500 | 3.520 | 3.520 | 9,379,500 |
| 2023-12-12 | 3.510 | 3.530 | 3.480 | 3.520 | 3.520 | 6,362,300 |
| 2023-12-11 | 3.440 | 3.510 | 3.410 | 3.510 | 3.510 | 10,100,200 |
| 2023-12-08 | 3.540 | 3.550 | 3.450 | 3.450 | 3.450 | 11,264,104 |
| 2023-12-07 | 3.580 | 3.610 | 3.530 | 3.540 | 3.540 | 8,030,400 |
| 2023-12-06 | 3.630 | 3.650 | 3.580 | 3.580 | 3.580 | 9,602,500 |
| 2023-12-05 | 3.630 | 3.660 | 3.610 | 3.620 | 3.620 | 9,742,100 |
| 2023-12-04 | 3.580 | 3.630 | 3.550 | 3.630 | 3.630 | 10,166,900 |
| 2023-12-01 | 3.530 | 3.600 | 3.510 | 3.580 | 3.580 | 9,039,900 |
| 2023-11-30 | 3.560 | 3.580 | 3.530 | 3.540 | 3.540 | 5,018,089 |
| 2023-11-29 | 3.590 | 3.590 | 3.550 | 3.560 | 3.560 | 5,263,514 |
| 2023-11-28 | 3.530 | 3.580 | 3.520 | 3.570 | 3.570 | 7,904,900 |
| 2023-11-27 | 3.540 | 3.560 | 3.510 | 3.520 | 3.520 | 6,505,600 |
| 2023-11-24 | 3.540 | 3.570 | 3.510 | 3.540 | 3.540 | 5,436,700 |
| 2023-11-23 | 3.570 | 3.570 | 3.520 | 3.560 | 3.560 | 5,806,100 |
| 2023-11-22 | 3.540 | 3.590 | 3.530 | 3.550 | 3.550 | 9,443,600 |
| 2023-11-21 | 3.550 | 3.580 | 3.530 | 3.530 | 3.530 | 9,230,066 |
| 2023-11-20 | 3.560 | 3.570 | 3.530 | 3.550 | 3.550 | 7,848,300 |
| 2023-11-17 | 3.540 | 3.560 | 3.490 | 3.550 | 3.550 | 8,675,900 |
| 2023-11-16 | 3.500 | 3.550 | 3.480 | 3.520 | 3.520 | 8,440,091 |
| 2023-11-15 | 3.500 | 3.520 | 3.470 | 3.490 | 3.490 | 9,568,402 |
| 2023-11-14 | 3.530 | 3.590 | 3.460 | 3.500 | 3.500 | 12,209,239 |
| 2023-11-13 | 3.460 | 3.620 | 3.460 | 3.550 | 3.550 | 17,053,100 |
| 2023-11-10 | 3.400 | 3.500 | 3.380 | 3.470 | 3.470 | 12,828,475 |
| 2023-11-09 | 3.420 | 3.440 | 3.390 | 3.400 | 3.400 | 6,543,175 |
| 2023-11-08 | 3.440 | 3.460 | 3.410 | 3.420 | 3.420 | 6,864,000 |
| 2023-11-07 | 3.430 | 3.450 | 3.380 | 3.440 | 3.440 | 11,801,431 |
| 2023-11-06 | 3.440 | 3.460 | 3.390 | 3.420 | 3.420 | 11,497,000 |
| 2023-11-03 | 3.430 | 3.460 | 3.390 | 3.430 | 3.430 | 10,600,346 |
| 2023-11-02 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 9,880,498 |
| 2023-11-01 | 3.420 | 3.470 | 3.410 | 3.470 | 3.470 | 12,258,574 |
| 2023-10-31 | 3.390 | 3.480 | 3.390 | 3.440 | 3.440 | 12,798,600 |
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.