Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.150 | 4.320 | 4.040 | 4.290 | 4.290 | 8,366,811 |
| 2022-05-09 | 4.460 | 4.500 | 4.240 | 4.240 | 4.240 | 10,473,578 |
| 2022-05-06 | 4.360 | 4.550 | 4.360 | 4.460 | 4.460 | 7,468,600 |
| 2022-05-05 | 4.460 | 4.670 | 4.460 | 4.460 | 4.460 | 7,484,100 |
| 2022-04-29 | 4.990 | 4.990 | 4.690 | 4.690 | 4.690 | 13,804,001 |
| 2022-04-28 | 4.960 | 4.990 | 4.850 | 4.940 | 4.940 | 6,666,000 |
| 2022-04-27 | 4.930 | 5.020 | 4.660 | 4.970 | 4.970 | 12,445,861 |
| 2022-04-26 | 5.000 | 5.110 | 4.880 | 4.900 | 4.900 | 8,516,036 |
| 2022-04-25 | 5.120 | 5.220 | 4.900 | 5.010 | 5.010 | 13,381,800 |
| 2022-04-22 | 4.850 | 5.020 | 4.780 | 5.020 | 5.020 | 9,777,259 |
| 2022-04-21 | 4.750 | 4.860 | 4.740 | 4.780 | 4.780 | 4,512,748 |
| 2022-04-20 | 4.870 | 4.890 | 4.760 | 4.770 | 4.770 | 4,852,300 |
| 2022-04-19 | 4.890 | 4.950 | 4.840 | 4.870 | 4.870 | 4,277,800 |
| 2022-04-18 | 4.860 | 4.930 | 4.730 | 4.900 | 4.900 | 5,920,929 |
| 2022-04-15 | 4.860 | 5.040 | 4.760 | 4.850 | 4.850 | 13,340,924 |
| 2022-04-14 | 4.820 | 4.960 | 4.750 | 4.920 | 4.920 | 9,237,800 |
| 2022-04-13 | 4.650 | 4.820 | 4.650 | 4.740 | 4.740 | 5,834,400 |
| 2022-04-12 | 4.690 | 4.730 | 4.540 | 4.680 | 4.680 | 4,573,500 |
| 2022-04-11 | 4.670 | 4.780 | 4.630 | 4.690 | 4.690 | 10,009,700 |
| 2022-04-08 | 4.510 | 4.620 | 4.420 | 4.610 | 4.610 | 7,510,136 |
| 2022-04-07 | 4.470 | 4.620 | 4.440 | 4.480 | 4.480 | 6,021,100 |
| 2022-04-06 | 4.450 | 4.510 | 4.440 | 4.470 | 4.470 | 5,288,000 |
| 2022-04-01 | 4.360 | 4.480 | 4.360 | 4.440 | 4.440 | 4,123,800 |
| 2022-03-31 | 4.590 | 4.620 | 4.370 | 4.390 | 4.390 | 9,091,000 |
| 2022-03-30 | 4.530 | 4.740 | 4.530 | 4.600 | 4.600 | 8,498,779 |
| 2022-03-29 | 4.560 | 4.680 | 4.430 | 4.530 | 4.530 | 9,840,900 |
| 2022-03-28 | 4.360 | 4.730 | 4.360 | 4.590 | 4.590 | 11,708,700 |
| 2022-03-25 | 4.760 | 4.870 | 4.520 | 4.520 | 4.520 | 21,002,701 |
| 2022-03-24 | 4.520 | 4.760 | 4.470 | 4.760 | 4.760 | 13,843,814 |
| 2022-03-23 | 4.540 | 4.650 | 4.480 | 4.530 | 4.530 | 10,130,604 |
| 2022-03-22 | 4.550 | 4.580 | 4.330 | 4.580 | 4.580 | 17,939,541 |
| 2022-03-21 | 4.360 | 4.360 | 4.280 | 4.360 | 4.360 | 10,117,601 |
| 2022-03-18 | 3.970 | 4.150 | 3.970 | 4.150 | 4.150 | 12,447,904 |
| 2022-03-17 | 3.940 | 3.980 | 3.930 | 3.950 | 3.950 | 2,133,000 |
| 2022-03-16 | 3.870 | 3.930 | 3.830 | 3.910 | 3.910 | 3,145,448 |
| 2022-03-15 | 3.950 | 3.980 | 3.850 | 3.870 | 3.870 | 4,515,700 |
| 2022-03-14 | 3.990 | 4.060 | 3.930 | 3.970 | 3.970 | 3,475,102 |
| 2022-03-11 | 3.890 | 4.070 | 3.860 | 4.050 | 4.050 | 3,894,988 |
| 2022-03-10 | 4.010 | 4.010 | 3.910 | 3.930 | 3.930 | 2,232,200 |
| 2022-03-09 | 4.020 | 4.040 | 3.850 | 3.940 | 3.940 | 6,045,600 |
| 2022-03-08 | 4.070 | 4.110 | 4.020 | 4.050 | 4.050 | 2,492,400 |
| 2022-03-07 | 4.140 | 4.150 | 4.030 | 4.070 | 4.070 | 2,782,200 |
| 2022-03-04 | 4.150 | 4.180 | 4.130 | 4.150 | 4.150 | 1,624,900 |
| 2022-03-03 | 4.170 | 4.180 | 4.140 | 4.160 | 4.160 | 2,095,300 |
| 2022-03-02 | 4.160 | 4.190 | 4.120 | 4.160 | 4.160 | 2,047,300 |
| 2022-03-01 | 4.220 | 4.250 | 4.140 | 4.160 | 4.160 | 4,117,400 |
| 2022-02-28 | 4.140 | 4.170 | 4.070 | 4.140 | 4.140 | 2,513,400 |
| 2022-02-25 | 4.080 | 4.180 | 4.080 | 4.140 | 4.140 | 3,093,600 |
| 2022-02-24 | 4.160 | 4.240 | 4.000 | 4.070 | 4.070 | 7,363,700 |
| 2022-02-23 | 4.150 | 4.200 | 4.130 | 4.160 | 4.160 | 3,623,000 |
| 2022-02-22 | 4.010 | 4.220 | 3.990 | 4.150 | 4.150 | 6,672,700 |
| 2022-02-21 | 4.040 | 4.040 | 3.980 | 4.020 | 4.020 | 3,172,000 |
| 2022-02-18 | 4.020 | 4.020 | 3.980 | 4.000 | 4.000 | 1,481,000 |
| 2022-02-17 | 4.070 | 4.080 | 4.010 | 4.020 | 4.020 | 2,909,000 |
| 2022-02-16 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 2,067,400 |
| 2022-02-15 | 3.970 | 4.070 | 3.970 | 4.030 | 4.030 | 2,982,400 |
| 2022-02-14 | 3.940 | 4.020 | 3.940 | 3.960 | 3.960 | 2,359,034 |
| 2022-02-11 | 3.900 | 4.080 | 3.890 | 3.980 | 3.980 | 7,243,600 |
| 2022-02-10 | 3.900 | 3.910 | 3.850 | 3.890 | 3.890 | 2,443,500 |
| 2022-02-09 | 3.890 | 3.910 | 3.850 | 3.890 | 3.890 | 3,095,700 |
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.