Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.930 | 3.950 | 3.900 | 3.930 | 3.930 | 4,830,600 |
| 2022-11-01 | 3.880 | 3.960 | 3.870 | 3.950 | 3.950 | 4,576,400 |
| 2022-10-31 | 3.930 | 3.970 | 3.860 | 3.890 | 3.890 | 6,257,327 |
| 2022-10-28 | 4.110 | 4.110 | 3.900 | 3.930 | 3.930 | 9,497,400 |
| 2022-10-27 | 4.130 | 4.190 | 4.110 | 4.120 | 4.120 | 6,589,652 |
| 2022-10-26 | 4.130 | 4.170 | 4.090 | 4.140 | 4.140 | 11,658,000 |
| 2022-10-25 | 4.080 | 4.240 | 4.070 | 4.160 | 4.160 | 11,159,200 |
| 2022-10-24 | 4.140 | 4.260 | 4.080 | 4.120 | 4.120 | 10,014,555 |
| 2022-10-21 | 4.130 | 4.220 | 4.040 | 4.130 | 4.130 | 13,241,000 |
| 2022-10-20 | 4.220 | 4.430 | 4.130 | 4.190 | 4.190 | 23,004,683 |
| 2022-10-19 | 3.990 | 4.400 | 3.980 | 4.230 | 4.230 | 23,755,105 |
| 2022-10-18 | 4.020 | 4.030 | 3.970 | 4.000 | 4.000 | 3,059,062 |
| 2022-10-17 | 3.990 | 4.020 | 3.970 | 4.010 | 4.010 | 1,794,562 |
| 2022-10-14 | 3.960 | 4.010 | 3.960 | 3.980 | 3.980 | 2,477,193 |
| 2022-10-13 | 3.870 | 3.990 | 3.850 | 3.950 | 3.950 | 4,199,414 |
| 2022-10-12 | 3.860 | 3.900 | 3.820 | 3.890 | 3.890 | 3,572,369 |
| 2022-10-11 | 3.870 | 3.900 | 3.760 | 3.820 | 3.820 | 5,528,878 |
| 2022-10-10 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 3,614,245 |
| 2022-09-30 | 3.930 | 3.960 | 3.890 | 3.910 | 3.910 | 2,791,770 |
| 2022-09-29 | 3.950 | 4.020 | 3.920 | 3.960 | 3.960 | 4,289,729 |
| 2022-09-28 | 3.940 | 3.990 | 3.900 | 3.900 | 3.900 | 2,959,600 |
| 2022-09-27 | 3.910 | 4.000 | 3.900 | 3.990 | 3.990 | 3,869,200 |
| 2022-09-26 | 4.080 | 4.080 | 3.920 | 3.930 | 3.930 | 4,873,601 |
| 2022-09-23 | 4.040 | 4.080 | 4.000 | 4.020 | 4.020 | 2,999,200 |
| 2022-09-22 | 4.080 | 4.110 | 4.010 | 4.040 | 4.040 | 3,284,200 |
| 2022-09-21 | 4.030 | 4.110 | 4.000 | 4.110 | 4.110 | 3,159,400 |
| 2022-09-20 | 4.130 | 4.140 | 4.030 | 4.070 | 4.070 | 5,141,100 |
| 2022-09-19 | 4.020 | 4.140 | 3.990 | 4.110 | 4.110 | 5,244,200 |
| 2022-09-16 | 4.100 | 4.130 | 4.030 | 4.040 | 4.040 | 4,010,101 |
| 2022-09-15 | 4.180 | 4.180 | 4.060 | 4.090 | 4.090 | 4,694,900 |
| 2022-09-14 | 4.160 | 4.180 | 4.130 | 4.140 | 4.140 | 3,392,500 |
| 2022-09-13 | 4.190 | 4.230 | 4.160 | 4.180 | 4.180 | 2,949,500 |
| 2022-09-09 | 4.190 | 4.240 | 4.180 | 4.190 | 4.190 | 3,267,400 |
| 2022-09-08 | 4.260 | 4.280 | 4.190 | 4.200 | 4.200 | 5,595,600 |
| 2022-09-07 | 4.250 | 4.370 | 4.220 | 4.280 | 4.280 | 8,300,300 |
| 2022-09-06 | 4.180 | 4.240 | 4.160 | 4.240 | 4.240 | 6,299,500 |
| 2022-09-05 | 4.200 | 4.230 | 4.150 | 4.160 | 4.160 | 3,660,600 |
| 2022-09-02 | 4.160 | 4.220 | 4.130 | 4.200 | 4.200 | 6,095,902 |
| 2022-09-01 | 4.170 | 4.210 | 4.120 | 4.150 | 4.150 | 4,655,600 |
| 2022-08-31 | 4.210 | 4.240 | 4.140 | 4.150 | 4.150 | 7,397,602 |
| 2022-08-30 | 4.140 | 4.270 | 4.110 | 4.200 | 4.200 | 13,011,900 |
| 2022-08-29 | 4.190 | 4.190 | 4.120 | 4.150 | 4.150 | 5,373,100 |
| 2022-08-26 | 4.180 | 4.250 | 4.120 | 4.190 | 4.190 | 11,229,300 |
| 2022-08-25 | 4.030 | 4.250 | 3.990 | 4.160 | 4.160 | 15,557,947 |
| 2022-08-24 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 3,574,683 |
| 2022-08-23 | 4.080 | 4.100 | 4.060 | 4.100 | 4.100 | 2,841,483 |
| 2022-08-22 | 4.140 | 4.150 | 4.050 | 4.080 | 4.080 | 6,435,900 |
| 2022-08-19 | 4.180 | 4.190 | 4.080 | 4.090 | 4.090 | 6,309,500 |
| 2022-08-18 | 4.150 | 4.180 | 4.130 | 4.180 | 4.180 | 3,188,400 |
| 2022-08-17 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 2,853,700 |
| 2022-08-16 | 4.170 | 4.180 | 4.130 | 4.140 | 4.140 | 2,081,100 |
| 2022-08-15 | 4.200 | 4.210 | 4.140 | 4.160 | 4.160 | 2,894,200 |
| 2022-08-12 | 4.160 | 4.210 | 4.160 | 4.180 | 4.180 | 2,633,100 |
| 2022-08-11 | 4.200 | 4.200 | 4.160 | 4.180 | 4.180 | 2,997,562 |
| 2022-08-10 | 4.150 | 4.180 | 4.110 | 4.170 | 4.170 | 3,063,102 |
| 2022-08-09 | 4.120 | 4.220 | 4.100 | 4.140 | 4.140 | 3,956,498 |
| 2022-08-08 | 4.060 | 4.140 | 4.010 | 4.120 | 4.120 | 3,517,100 |
| 2022-08-05 | 4.020 | 4.060 | 3.990 | 4.060 | 4.060 | 2,772,600 |
| 2022-08-04 | 4.060 | 4.060 | 3.990 | 4.020 | 4.020 | 3,595,200 |
| 2022-08-03 | 4.050 | 4.120 | 4.010 | 4.020 | 4.020 | 4,687,900 |
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.