Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.140 | 4.150 | 3.920 | 4.080 | 4.080 | 7,686,300 |
| 2022-08-01 | 4.170 | 4.200 | 4.140 | 4.160 | 4.160 | 3,111,800 |
| 2022-07-29 | 4.090 | 4.290 | 4.090 | 4.170 | 4.170 | 9,105,500 |
| 2022-07-28 | 4.120 | 4.130 | 4.080 | 4.090 | 4.090 | 3,619,700 |
| 2022-07-27 | 4.120 | 4.130 | 4.070 | 4.100 | 4.100 | 3,736,500 |
| 2022-07-26 | 4.120 | 4.130 | 4.090 | 4.120 | 4.120 | 2,251,300 |
| 2022-07-25 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 2,840,705 |
| 2022-07-22 | 4.190 | 4.220 | 4.110 | 4.140 | 4.140 | 4,502,101 |
| 2022-07-21 | 4.120 | 4.220 | 4.110 | 4.200 | 4.200 | 5,033,103 |
| 2022-07-20 | 4.170 | 4.170 | 4.120 | 4.130 | 4.130 | 3,818,200 |
| 2022-07-19 | 4.190 | 4.200 | 4.100 | 4.150 | 4.150 | 5,765,400 |
| 2022-07-18 | 4.220 | 4.290 | 4.180 | 4.230 | 4.230 | 4,672,800 |
| 2022-07-15 | 4.140 | 4.280 | 4.120 | 4.240 | 4.240 | 8,246,700 |
| 2022-07-14 | 4.140 | 4.140 | 4.090 | 4.090 | 4.090 | 3,400,300 |
| 2022-07-13 | 4.150 | 4.160 | 4.110 | 4.130 | 4.130 | 2,982,352 |
| 2022-07-12 | 4.190 | 4.200 | 4.120 | 4.130 | 4.130 | 3,803,800 |
| 2022-07-11 | 4.180 | 4.200 | 4.160 | 4.190 | 4.190 | 3,370,900 |
| 2022-07-08 | 4.230 | 4.250 | 4.180 | 4.190 | 4.190 | 3,910,300 |
| 2022-07-07 | 4.180 | 4.270 | 4.180 | 4.230 | 4.230 | 4,253,535 |
| 2022-07-06 | 4.230 | 4.250 | 4.150 | 4.210 | 4.210 | 6,468,435 |
| 2022-07-05 | 4.190 | 4.360 | 4.150 | 4.250 | 4.250 | 9,576,002 |
| 2022-07-04 | 4.220 | 4.280 | 4.150 | 4.190 | 4.190 | 7,664,600 |
| 2022-07-01 | 4.350 | 4.360 | 4.210 | 4.230 | 4.230 | 8,900,900 |
| 2022-06-30 | 4.340 | 4.460 | 4.310 | 4.350 | 4.350 | 8,749,200 |
| 2022-06-29 | 4.470 | 4.510 | 4.330 | 4.340 | 4.340 | 13,600,800 |
| 2022-06-28 | 4.650 | 4.700 | 4.420 | 4.500 | 4.500 | 16,688,455 |
| 2022-06-27 | 4.600 | 4.820 | 4.500 | 4.640 | 4.640 | 28,124,952 |
| 2022-06-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-23 | 4.540 | 4.680 | 4.500 | 4.600 | 4.600 | 18,883,500 |
| 2022-06-22 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 32,126,500 |
| 2022-06-21 | 4.360 | 4.380 | 4.300 | 4.330 | 4.330 | 2,788,200 |
| 2022-06-20 | 4.370 | 4.390 | 4.340 | 4.360 | 4.360 | 1,929,500 |
| 2022-06-17 | 4.380 | 4.400 | 4.350 | 4.390 | 4.390 | 2,393,520 |
| 2022-06-16 | 4.350 | 4.400 | 4.330 | 4.380 | 4.380 | 2,553,700 |
| 2022-06-15 | 4.310 | 4.390 | 4.280 | 4.340 | 4.340 | 4,517,100 |
| 2022-06-14 | 4.290 | 4.330 | 4.250 | 4.320 | 4.320 | 2,203,100 |
| 2022-06-13 | 4.360 | 4.410 | 4.290 | 4.310 | 4.310 | 3,454,600 |
| 2022-06-10 | 4.300 | 4.410 | 4.300 | 4.380 | 4.380 | 3,153,301 |
| 2022-06-09 | 4.390 | 4.440 | 4.340 | 4.370 | 4.370 | 3,883,800 |
| 2022-06-08 | 4.160 | 4.440 | 4.160 | 4.370 | 4.370 | 7,317,200 |
| 2022-06-07 | 4.300 | 4.330 | 4.200 | 4.230 | 4.230 | 7,132,200 |
| 2022-06-06 | 4.450 | 4.480 | 4.290 | 4.350 | 4.350 | 6,410,834 |
| 2022-06-02 | 4.520 | 4.520 | 4.450 | 4.450 | 4.450 | 3,007,500 |
| 2022-06-01 | 4.590 | 4.600 | 4.500 | 4.530 | 4.530 | 3,006,000 |
| 2022-05-31 | 4.590 | 4.620 | 4.490 | 4.550 | 4.550 | 4,738,275 |
| 2022-05-30 | 4.580 | 4.580 | 4.490 | 4.580 | 4.580 | 3,325,100 |
| 2022-05-27 | 4.600 | 4.660 | 4.550 | 4.570 | 4.570 | 2,451,400 |
| 2022-05-26 | 4.640 | 4.670 | 4.600 | 4.600 | 4.600 | 2,197,700 |
| 2022-05-25 | 4.570 | 4.640 | 4.550 | 4.640 | 4.640 | 3,119,300 |
| 2022-05-24 | 4.700 | 4.760 | 4.550 | 4.610 | 4.610 | 5,532,600 |
| 2022-05-23 | 4.710 | 4.760 | 4.630 | 4.700 | 4.700 | 7,344,200 |
| 2022-05-20 | 4.640 | 4.820 | 4.640 | 4.740 | 4.740 | 7,735,400 |
| 2022-05-19 | 4.640 | 4.720 | 4.580 | 4.630 | 4.630 | 3,725,300 |
| 2022-05-18 | 4.600 | 4.790 | 4.540 | 4.640 | 4.640 | 7,446,400 |
| 2022-05-17 | 4.380 | 4.580 | 4.370 | 4.580 | 4.580 | 7,987,700 |
| 2022-05-16 | 4.270 | 4.360 | 4.230 | 4.360 | 4.360 | 3,305,200 |
| 2022-05-13 | 4.190 | 4.290 | 4.190 | 4.270 | 4.270 | 3,152,300 |
| 2022-05-12 | 4.270 | 4.270 | 4.140 | 4.180 | 4.180 | 3,562,700 |
| 2022-05-11 | 4.230 | 4.320 | 4.220 | 4.250 | 4.250 | 3,837,400 |
| 2022-05-10 | 4.150 | 4.320 | 4.040 | 4.290 | 4.290 | 8,366,811 |
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.