Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.340 | 3.500 | 3.330 | 3.400 | 3.400 | 15,891,807 |
| 2023-10-27 | 3.320 | 3.380 | 3.280 | 3.340 | 3.340 | 7,440,100 |
| 2023-10-26 | 3.300 | 3.320 | 3.240 | 3.310 | 3.310 | 5,005,400 |
| 2023-10-25 | 3.330 | 3.360 | 3.310 | 3.330 | 3.330 | 6,144,200 |
| 2023-10-24 | 3.210 | 3.350 | 3.210 | 3.330 | 3.330 | 9,833,093 |
| 2023-10-23 | 3.230 | 3.300 | 3.180 | 3.220 | 3.220 | 8,183,100 |
| 2023-10-20 | 3.200 | 3.380 | 3.190 | 3.270 | 3.270 | 9,306,179 |
| 2023-10-19 | 3.250 | 3.280 | 3.200 | 3.240 | 3.240 | 6,003,600 |
| 2023-10-18 | 3.310 | 3.320 | 3.220 | 3.230 | 3.230 | 6,444,457 |
| 2023-10-17 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 4,383,000 |
| 2023-10-16 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 6,500,936 |
| 2023-10-13 | 3.380 | 3.390 | 3.320 | 3.340 | 3.340 | 4,659,720 |
| 2023-10-12 | 3.400 | 3.410 | 3.380 | 3.390 | 3.390 | 3,358,428 |
| 2023-10-11 | 3.400 | 3.460 | 3.380 | 3.390 | 3.390 | 6,502,666 |
| 2023-10-10 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 4,042,900 |
| 2023-10-09 | 3.480 | 3.490 | 3.380 | 3.400 | 3.400 | 6,737,100 |
| 2023-09-28 | 3.490 | 3.510 | 3.450 | 3.490 | 3.490 | 5,147,314 |
| 2023-09-27 | 3.430 | 3.520 | 3.410 | 3.480 | 3.480 | 6,780,400 |
| 2023-09-26 | 3.440 | 3.460 | 3.420 | 3.420 | 3.420 | 4,168,706 |
| 2023-09-25 | 3.480 | 3.500 | 3.440 | 3.450 | 3.450 | 3,997,441 |
| 2023-09-22 | 3.460 | 3.490 | 3.440 | 3.470 | 3.470 | 4,091,600 |
| 2023-09-21 | 3.520 | 3.520 | 3.450 | 3.470 | 3.470 | 3,879,500 |
| 2023-09-20 | 3.490 | 3.540 | 3.490 | 3.500 | 3.500 | 4,994,600 |
| 2023-09-19 | 3.560 | 3.560 | 3.510 | 3.510 | 3.510 | 5,186,600 |
| 2023-09-18 | 3.490 | 3.570 | 3.450 | 3.550 | 3.550 | 7,548,301 |
| 2023-09-15 | 3.470 | 3.520 | 3.450 | 3.500 | 3.500 | 4,347,100 |
| 2023-09-14 | 3.500 | 3.520 | 3.430 | 3.470 | 3.470 | 4,317,200 |
| 2023-09-13 | 3.500 | 3.530 | 3.480 | 3.520 | 3.520 | 5,273,500 |
| 2023-09-12 | 3.480 | 3.520 | 3.460 | 3.490 | 3.490 | 3,929,600 |
| 2023-09-11 | 3.430 | 3.480 | 3.400 | 3.470 | 3.470 | 3,884,400 |
| 2023-09-08 | 3.410 | 3.450 | 3.380 | 3.430 | 3.430 | 2,894,900 |
| 2023-09-07 | 3.440 | 3.460 | 3.420 | 3.430 | 3.430 | 3,309,300 |
| 2023-09-06 | 3.420 | 3.470 | 3.400 | 3.460 | 3.460 | 4,715,800 |
| 2023-09-05 | 3.520 | 3.530 | 3.430 | 3.450 | 3.450 | 4,832,400 |
| 2023-09-04 | 3.430 | 3.520 | 3.420 | 3.520 | 3.520 | 6,444,500 |
| 2023-09-01 | 3.410 | 3.450 | 3.400 | 3.420 | 3.420 | 4,727,900 |
| 2023-08-31 | 3.520 | 3.520 | 3.390 | 3.400 | 3.400 | 6,828,500 |
| 2023-08-30 | 3.540 | 3.630 | 3.490 | 3.490 | 3.490 | 5,984,100 |
| 2023-08-29 | 3.480 | 3.530 | 3.460 | 3.520 | 3.520 | 5,489,600 |
| 2023-08-28 | 3.610 | 3.620 | 3.460 | 3.470 | 3.470 | 6,027,894 |
| 2023-08-25 | 3.470 | 3.540 | 3.440 | 3.450 | 3.450 | 5,256,357 |
| 2023-08-24 | 3.530 | 3.530 | 3.470 | 3.480 | 3.480 | 3,605,200 |
| 2023-08-23 | 3.550 | 3.560 | 3.490 | 3.490 | 3.490 | 4,749,994 |
| 2023-08-22 | 3.550 | 3.560 | 3.480 | 3.560 | 3.560 | 6,793,800 |
| 2023-08-21 | 3.530 | 3.600 | 3.530 | 3.550 | 3.550 | 5,220,400 |
| 2023-08-18 | 3.560 | 3.600 | 3.530 | 3.540 | 3.540 | 4,618,200 |
| 2023-08-17 | 3.540 | 3.580 | 3.540 | 3.570 | 3.570 | 4,863,000 |
| 2023-08-16 | 3.610 | 3.620 | 3.560 | 3.570 | 3.570 | 3,633,100 |
| 2023-08-15 | 3.630 | 3.640 | 3.580 | 3.610 | 3.610 | 4,207,807 |
| 2023-08-14 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 5,137,100 |
| 2023-08-11 | 3.610 | 3.610 | 3.550 | 3.570 | 3.570 | 4,755,100 |
| 2023-08-10 | 3.610 | 3.630 | 3.580 | 3.590 | 3.590 | 5,876,500 |
| 2023-08-09 | 3.630 | 3.630 | 3.580 | 3.590 | 3.590 | 3,927,500 |
| 2023-08-08 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 3,259,800 |
| 2023-08-07 | 3.660 | 3.680 | 3.610 | 3.630 | 3.630 | 3,686,900 |
| 2023-08-04 | 3.690 | 3.710 | 3.650 | 3.650 | 3.650 | 5,461,400 |
| 2023-08-03 | 3.700 | 3.700 | 3.640 | 3.690 | 3.690 | 4,350,400 |
| 2023-08-02 | 3.690 | 3.720 | 3.680 | 3.690 | 3.690 | 4,302,600 |
| 2023-08-01 | 3.700 | 3.720 | 3.670 | 3.690 | 3.690 | 5,560,200 |
| 2023-07-31 | 3.610 | 3.760 | 3.580 | 3.710 | 3.710 | 13,541,607 |
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.