Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 9,486,700 |
| 2023-02-01 | 3.850 | 3.910 | 3.810 | 3.900 | 3.900 | 9,082,582 |
| 2023-01-31 | 3.780 | 3.850 | 3.760 | 3.850 | 3.850 | 7,468,200 |
| 2023-01-30 | 3.730 | 3.780 | 3.730 | 3.770 | 3.770 | 4,925,500 |
| 2023-01-20 | 3.700 | 3.730 | 3.690 | 3.720 | 3.720 | 3,630,500 |
| 2023-01-19 | 3.690 | 3.700 | 3.670 | 3.700 | 3.700 | 2,136,000 |
| 2023-01-18 | 3.680 | 3.700 | 3.670 | 3.700 | 3.700 | 2,417,680 |
| 2023-01-17 | 3.670 | 3.700 | 3.670 | 3.670 | 3.670 | 2,143,400 |
| 2023-01-16 | 3.660 | 3.690 | 3.660 | 3.670 | 3.670 | 3,283,700 |
| 2023-01-13 | 3.640 | 3.680 | 3.620 | 3.670 | 3.670 | 2,183,200 |
| 2023-01-12 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 2,188,800 |
| 2023-01-11 | 3.640 | 3.670 | 3.620 | 3.630 | 3.630 | 2,063,900 |
| 2023-01-10 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 3,873,800 |
| 2023-01-09 | 3.640 | 3.680 | 3.640 | 3.670 | 3.670 | 3,837,600 |
| 2023-01-06 | 3.670 | 3.680 | 3.640 | 3.640 | 3.640 | 3,791,037 |
| 2023-01-05 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 3,469,200 |
| 2023-01-04 | 3.680 | 3.730 | 3.680 | 3.700 | 3.700 | 3,234,500 |
| 2023-01-03 | 3.660 | 3.730 | 3.650 | 3.710 | 3.710 | 4,289,400 |
| 2022-12-30 | 3.680 | 3.720 | 3.650 | 3.690 | 3.690 | 4,089,835 |
| 2022-12-29 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 2,334,314 |
| 2022-12-28 | 3.700 | 3.700 | 3.640 | 3.650 | 3.650 | 1,884,402 |
| 2022-12-27 | 3.750 | 3.750 | 3.670 | 3.680 | 3.680 | 3,501,100 |
| 2022-12-26 | 3.620 | 3.780 | 3.600 | 3.750 | 3.750 | 5,743,677 |
| 2022-12-23 | 3.670 | 3.670 | 3.590 | 3.610 | 3.610 | 4,405,777 |
| 2022-12-22 | 3.720 | 3.750 | 3.640 | 3.660 | 3.660 | 3,304,600 |
| 2022-12-21 | 3.720 | 3.760 | 3.680 | 3.720 | 3.720 | 2,535,000 |
| 2022-12-20 | 3.750 | 3.760 | 3.660 | 3.720 | 3.720 | 4,923,400 |
| 2022-12-19 | 3.840 | 3.870 | 3.730 | 3.740 | 3.740 | 6,481,125 |
| 2022-12-16 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 5,156,735 |
| 2022-12-15 | 3.960 | 3.960 | 3.880 | 3.890 | 3.890 | 5,896,700 |
| 2022-12-14 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 5,485,100 |
| 2022-12-13 | 3.920 | 4.000 | 3.910 | 3.960 | 3.960 | 7,486,125 |
| 2022-12-12 | 4.030 | 4.050 | 3.920 | 3.920 | 3.920 | 8,005,700 |
| 2022-12-09 | 4.070 | 4.090 | 3.980 | 4.010 | 4.010 | 13,407,518 |
| 2022-12-08 | 4.020 | 4.130 | 3.940 | 4.080 | 4.080 | 21,413,500 |
| 2022-12-07 | 4.160 | 4.240 | 4.050 | 4.060 | 4.060 | 23,583,488 |
| 2022-12-06 | 3.970 | 3.990 | 3.940 | 3.970 | 3.970 | 3,751,900 |
| 2022-12-05 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 4,623,500 |
| 2022-12-02 | 3.940 | 3.990 | 3.930 | 3.970 | 3.970 | 3,991,793 |
| 2022-12-01 | 3.940 | 3.990 | 3.920 | 3.950 | 3.950 | 4,578,588 |
| 2022-11-30 | 3.920 | 3.930 | 3.900 | 3.920 | 3.920 | 2,199,200 |
| 2022-11-29 | 3.870 | 3.920 | 3.870 | 3.920 | 3.920 | 4,470,102 |
| 2022-11-28 | 3.910 | 3.930 | 3.860 | 3.890 | 3.890 | 4,744,606 |
| 2022-11-25 | 3.990 | 4.020 | 3.940 | 3.950 | 3.950 | 4,856,993 |
| 2022-11-24 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 2,801,900 |
| 2022-11-23 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 4,409,940 |
| 2022-11-22 | 3.970 | 4.000 | 3.940 | 3.960 | 3.960 | 4,510,000 |
| 2022-11-21 | 4.000 | 4.020 | 3.950 | 3.970 | 3.970 | 4,239,400 |
| 2022-11-18 | 4.070 | 4.080 | 3.990 | 4.010 | 4.010 | 4,662,600 |
| 2022-11-17 | 4.030 | 4.100 | 4.010 | 4.070 | 4.070 | 7,062,398 |
| 2022-11-16 | 4.030 | 4.040 | 4.010 | 4.020 | 4.020 | 4,005,477 |
| 2022-11-15 | 4.010 | 4.040 | 3.990 | 4.020 | 4.020 | 3,852,643 |
| 2022-11-14 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 3,563,200 |
| 2022-11-11 | 4.030 | 4.060 | 4.020 | 4.020 | 4.020 | 3,540,273 |
| 2022-11-10 | 4.000 | 4.040 | 4.000 | 4.020 | 4.020 | 2,847,064 |
| 2022-11-09 | 4.040 | 4.060 | 4.020 | 4.020 | 4.020 | 2,719,702 |
| 2022-11-08 | 4.040 | 4.070 | 4.010 | 4.060 | 4.060 | 2,358,700 |
| 2022-11-07 | 4.000 | 4.060 | 3.990 | 4.040 | 4.040 | 6,228,094 |
| 2022-11-04 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 7,410,500 |
| 2022-11-03 | 3.910 | 3.950 | 3.900 | 3.930 | 3.930 | 3,648,800 |
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.