Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.540 | 3.610 | 3.530 | 3.610 | 3.610 | 8,686,379 |
| 2023-07-27 | 3.570 | 3.600 | 3.550 | 3.560 | 3.560 | 5,502,100 |
| 2023-07-26 | 3.600 | 3.620 | 3.540 | 3.570 | 3.570 | 5,461,149 |
| 2023-07-25 | 3.600 | 3.640 | 3.560 | 3.590 | 3.590 | 7,675,800 |
| 2023-07-24 | 3.550 | 3.660 | 3.520 | 3.590 | 3.590 | 10,286,766 |
| 2023-07-21 | 3.550 | 3.580 | 3.500 | 3.570 | 3.570 | 9,639,979 |
| 2023-07-20 | 3.460 | 3.600 | 3.450 | 3.550 | 3.550 | 20,003,000 |
| 2023-07-19 | 3.460 | 3.480 | 3.430 | 3.470 | 3.470 | 6,031,775 |
| 2023-07-18 | 3.460 | 3.490 | 3.380 | 3.460 | 3.460 | 13,551,375 |
| 2023-07-17 | 3.330 | 3.590 | 3.290 | 3.490 | 3.490 | 21,769,175 |
| 2023-07-14 | 3.270 | 3.320 | 3.270 | 3.310 | 3.310 | 3,547,500 |
| 2023-07-13 | 3.240 | 3.290 | 3.240 | 3.280 | 3.280 | 3,140,700 |
| 2023-07-12 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 3,741,300 |
| 2023-07-11 | 3.270 | 3.280 | 3.250 | 3.260 | 3.260 | 2,715,001 |
| 2023-07-10 | 3.260 | 3.290 | 3.220 | 3.270 | 3.270 | 4,410,000 |
| 2023-07-07 | 3.210 | 3.240 | 3.200 | 3.220 | 3.220 | 3,099,188 |
| 2023-07-06 | 3.230 | 3.260 | 3.210 | 3.220 | 3.220 | 2,586,500 |
| 2023-07-05 | 3.250 | 3.270 | 3.230 | 3.230 | 3.230 | 2,336,911 |
| 2023-07-04 | 3.270 | 3.270 | 3.240 | 3.250 | 3.250 | 2,732,200 |
| 2023-07-03 | 3.250 | 3.270 | 3.240 | 3.260 | 3.260 | 3,559,400 |
| 2023-06-30 | 3.190 | 3.260 | 3.190 | 3.240 | 3.240 | 4,741,700 |
| 2023-06-29 | 3.240 | 3.250 | 3.180 | 3.190 | 3.190 | 3,505,900 |
| 2023-06-28 | 3.240 | 3.240 | 3.150 | 3.210 | 3.210 | 3,445,900 |
| 2023-06-27 | 3.130 | 3.310 | 3.120 | 3.220 | 3.220 | 6,345,862 |
| 2023-06-26 | 3.180 | 3.190 | 3.130 | 3.130 | 3.130 | 5,006,118 |
| 2023-06-21 | 3.230 | 3.270 | 3.180 | 3.180 | 3.180 | 5,065,377 |
| 2023-06-20 | 3.240 | 3.250 | 3.230 | 3.240 | 3.240 | 3,154,736 |
| 2023-06-19 | 3.300 | 3.300 | 3.190 | 3.230 | 3.230 | 9,491,502 |
| 2023-06-16 | 3.340 | 3.360 | 3.290 | 3.290 | 3.290 | 6,624,717 |
| 2023-06-15 | 3.370 | 3.390 | 3.300 | 3.330 | 3.330 | 8,668,400 |
| 2023-06-14 | 3.380 | 3.410 | 3.370 | 3.380 | 3.380 | 7,932,500 |
| 2023-06-13 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 3,765,600 |
| 2023-06-12 | 3.450 | 3.450 | 3.390 | 3.400 | 3.400 | 5,961,100 |
| 2023-06-09 | 3.440 | 3.470 | 3.410 | 3.460 | 3.460 | 2,515,295 |
| 2023-06-08 | 3.470 | 3.490 | 3.430 | 3.440 | 3.440 | 2,294,182 |
| 2023-06-07 | 3.440 | 3.490 | 3.430 | 3.470 | 3.470 | 2,298,262 |
| 2023-06-06 | 3.490 | 3.520 | 3.430 | 3.430 | 3.430 | 3,971,600 |
| 2023-06-05 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 2,546,700 |
| 2023-06-02 | 3.450 | 3.500 | 3.430 | 3.490 | 3.490 | 4,424,340 |
| 2023-06-01 | 3.420 | 3.480 | 3.370 | 3.450 | 3.450 | 4,695,900 |
| 2023-05-31 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 3,733,400 |
| 2023-05-30 | 3.480 | 3.510 | 3.430 | 3.460 | 3.460 | 4,814,527 |
| 2023-05-29 | 3.530 | 3.570 | 3.490 | 3.500 | 3.500 | 3,619,700 |
| 2023-05-26 | 3.520 | 3.530 | 3.470 | 3.520 | 3.520 | 2,940,135 |
| 2023-05-25 | 3.570 | 3.580 | 3.460 | 3.520 | 3.520 | 7,205,349 |
| 2023-05-24 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 4,957,949 |
| 2023-05-23 | 3.590 | 3.610 | 3.570 | 3.570 | 3.570 | 5,295,367 |
| 2023-05-22 | 3.610 | 3.630 | 3.590 | 3.610 | 3.610 | 4,739,778 |
| 2023-05-19 | 3.660 | 3.660 | 3.610 | 3.610 | 3.610 | 6,257,362 |
| 2023-05-18 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 7,332,500 |
| 2023-05-17 | 3.620 | 3.730 | 3.610 | 3.690 | 3.690 | 7,886,336 |
| 2023-05-16 | 3.710 | 3.710 | 3.620 | 3.630 | 3.630 | 6,872,200 |
| 2023-05-15 | 3.750 | 3.790 | 3.660 | 3.710 | 3.710 | 10,550,940 |
| 2023-05-12 | 3.750 | 3.990 | 3.690 | 3.770 | 3.770 | 20,448,745 |
| 2023-05-11 | 3.640 | 3.720 | 3.620 | 3.690 | 3.690 | 4,592,000 |
| 2023-05-10 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 4,246,100 |
| 2023-05-09 | 3.720 | 3.730 | 3.650 | 3.650 | 3.650 | 5,834,239 |
| 2023-05-08 | 3.730 | 3.750 | 3.710 | 3.720 | 3.720 | 3,514,100 |
| 2023-05-05 | 3.790 | 3.790 | 3.680 | 3.740 | 3.740 | 5,867,000 |
| 2023-05-04 | 3.640 | 3.790 | 3.640 | 3.770 | 3.770 | 10,688,800 |
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.