Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 6,124,200 |
| 2023-04-27 | 3.620 | 3.660 | 3.620 | 3.620 | 3.620 | 3,461,600 |
| 2023-04-26 | 3.610 | 3.660 | 3.590 | 3.640 | 3.640 | 3,985,491 |
| 2023-04-25 | 3.670 | 3.690 | 3.580 | 3.640 | 3.640 | 5,472,301 |
| 2023-04-24 | 3.630 | 3.730 | 3.620 | 3.690 | 3.690 | 8,303,553 |
| 2023-04-21 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 5,650,400 |
| 2023-04-20 | 3.650 | 3.670 | 3.620 | 3.650 | 3.650 | 3,700,400 |
| 2023-04-19 | 3.670 | 3.690 | 3.650 | 3.650 | 3.650 | 2,640,600 |
| 2023-04-18 | 3.720 | 3.720 | 3.660 | 3.670 | 3.670 | 4,661,400 |
| 2023-04-17 | 3.690 | 3.730 | 3.680 | 3.710 | 3.710 | 4,026,801 |
| 2023-04-14 | 3.740 | 3.740 | 3.670 | 3.710 | 3.710 | 5,373,800 |
| 2023-04-13 | 3.680 | 3.760 | 3.660 | 3.740 | 3.740 | 6,931,400 |
| 2023-04-12 | 3.650 | 3.730 | 3.560 | 3.690 | 3.690 | 5,245,753 |
| 2023-04-11 | 3.600 | 3.660 | 3.580 | 3.650 | 3.650 | 5,172,087 |
| 2023-04-10 | 3.680 | 3.680 | 3.580 | 3.610 | 3.610 | 8,012,045 |
| 2023-04-07 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 6,487,138 |
| 2023-04-06 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 7,495,912 |
| 2023-04-04 | 3.780 | 3.780 | 3.680 | 3.690 | 3.690 | 9,826,400 |
| 2023-04-03 | 3.800 | 3.810 | 3.750 | 3.770 | 3.770 | 6,088,400 |
| 2023-03-31 | 3.770 | 3.820 | 3.750 | 3.800 | 3.800 | 5,436,500 |
| 2023-03-30 | 3.780 | 3.810 | 3.760 | 3.780 | 3.780 | 4,747,800 |
| 2023-03-29 | 3.870 | 3.870 | 3.780 | 3.790 | 3.790 | 5,599,101 |
| 2023-03-28 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 5,497,300 |
| 2023-03-27 | 3.950 | 3.970 | 3.840 | 3.880 | 3.880 | 8,258,600 |
| 2023-03-24 | 4.000 | 4.010 | 3.910 | 3.940 | 3.940 | 8,885,900 |
| 2023-03-23 | 3.980 | 4.020 | 3.930 | 3.970 | 3.970 | 12,317,500 |
| 2023-03-22 | 3.980 | 4.020 | 3.940 | 3.980 | 3.980 | 15,483,300 |
| 2023-03-21 | 3.850 | 4.050 | 3.820 | 3.980 | 3.980 | 20,779,513 |
| 2023-03-20 | 3.860 | 3.880 | 3.750 | 3.860 | 3.860 | 9,488,600 |
| 2023-03-17 | 3.780 | 3.900 | 3.730 | 3.870 | 3.870 | 11,441,900 |
| 2023-03-16 | 3.770 | 3.790 | 3.720 | 3.720 | 3.720 | 3,770,385 |
| 2023-03-15 | 3.770 | 3.790 | 3.720 | 3.780 | 3.780 | 3,238,100 |
| 2023-03-14 | 3.770 | 3.780 | 3.690 | 3.740 | 3.740 | 3,789,000 |
| 2023-03-13 | 3.770 | 3.800 | 3.730 | 3.780 | 3.780 | 3,000,810 |
| 2023-03-10 | 3.810 | 3.830 | 3.760 | 3.770 | 3.770 | 4,006,800 |
| 2023-03-09 | 3.850 | 3.870 | 3.800 | 3.830 | 3.830 | 2,928,700 |
| 2023-03-08 | 3.830 | 3.850 | 3.800 | 3.840 | 3.840 | 2,700,200 |
| 2023-03-07 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 4,184,599 |
| 2023-03-06 | 3.910 | 3.930 | 3.880 | 3.880 | 3.880 | 5,049,000 |
| 2023-03-03 | 3.910 | 3.910 | 3.880 | 3.900 | 3.900 | 4,003,701 |
| 2023-03-02 | 3.920 | 3.940 | 3.890 | 3.910 | 3.910 | 4,311,783 |
| 2023-03-01 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 4,487,900 |
| 2023-02-28 | 3.850 | 3.930 | 3.850 | 3.920 | 3.920 | 4,891,699 |
| 2023-02-27 | 3.880 | 3.890 | 3.840 | 3.850 | 3.850 | 3,471,900 |
| 2023-02-24 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 1,876,900 |
| 2023-02-23 | 3.870 | 3.920 | 3.870 | 3.880 | 3.880 | 3,303,200 |
| 2023-02-22 | 3.890 | 3.900 | 3.860 | 3.870 | 3.870 | 2,911,800 |
| 2023-02-21 | 3.890 | 3.910 | 3.860 | 3.890 | 3.890 | 3,603,866 |
| 2023-02-20 | 3.830 | 3.890 | 3.830 | 3.890 | 3.890 | 3,925,000 |
| 2023-02-17 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 4,250,200 |
| 2023-02-16 | 3.890 | 3.940 | 3.810 | 3.840 | 3.840 | 6,161,600 |
| 2023-02-15 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 4,541,402 |
| 2023-02-14 | 3.940 | 3.950 | 3.910 | 3.920 | 3.920 | 3,363,400 |
| 2023-02-13 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 4,151,000 |
| 2023-02-10 | 3.910 | 3.980 | 3.880 | 3.930 | 3.930 | 5,091,666 |
| 2023-02-09 | 3.940 | 3.940 | 3.870 | 3.920 | 3.920 | 4,613,600 |
| 2023-02-08 | 3.920 | 3.950 | 3.870 | 3.900 | 3.900 | 5,972,237 |
| 2023-02-07 | 3.890 | 3.910 | 3.870 | 3.900 | 3.900 | 5,475,100 |
| 2023-02-06 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 5,310,100 |
| 2023-02-03 | 3.910 | 3.940 | 3.850 | 3.900 | 3.900 | 6,235,400 |
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.