Yiwu Huading Nylon Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.270	3.340	3.200	3.240	3.240	11,423,495
2026-07-17	3.370	3.430	3.250	3.280	3.280	10,118,700
2026-07-16	3.300	3.420	3.300	3.390	3.390	9,457,401
2026-07-15	3.300	3.540	3.250	3.370	3.370	18,693,094
2026-07-14	3.170	3.300	3.170	3.280	3.280	14,245,102
2026-07-13	3.250	3.260	3.150	3.170	3.170	12,511,100
2026-07-10	3.210	3.310	3.170	3.240	3.240	11,238,300
2026-07-09	3.200	3.240	3.150	3.210	3.210	12,125,600
2026-07-08	3.300	3.310	3.200	3.210	3.210	12,528,600
2026-07-07	3.350	3.370	3.250	3.280	3.280	9,478,912
2026-07-06	3.400	3.450	3.340	3.350	3.350	10,603,200
2026-07-03	3.390	3.450	3.340	3.400	3.400	13,326,500
2026-07-02	3.360	3.450	3.340	3.360	3.360	13,829,300
2026-07-01	3.300	3.420	3.270	3.360	3.360	15,959,400
2026-06-30	3.310	3.350	3.230	3.300	3.300	15,417,778
2026-06-29	3.370	3.370	3.240	3.300	3.300	18,968,500
2026-06-26	3.470	3.500	3.360	3.380	3.380	18,097,140
2026-06-25	3.560	3.580	3.480	3.500	3.500	15,934,001
2026-06-24	3.650	3.660	3.580	3.590	3.590	11,660,800
2026-06-23	3.670	3.740	3.640	3.650	3.650	12,596,401
2026-06-22	3.660	3.710	3.530	3.690	3.690	16,217,001
2026-06-18	3.740	3.750	3.660	3.670	3.670	11,024,200
2026-06-17	3.860	3.880	3.720	3.750	3.750	14,808,600
2026-06-16	3.910	4.000	3.810	3.860	3.860	15,967,736
2026-06-15	3.930	4.020	3.900	3.940	3.940	14,060,500
2026-06-12	3.940	3.970	3.880	3.920	3.920	9,254,500
2026-06-11	3.940	4.030	3.910	3.930	3.930	8,938,500
2026-06-10	4.020	4.040	3.920	3.940	3.940	8,010,300
2026-06-09	3.990	4.030	3.920	4.010	4.010	8,084,800
2026-06-08	3.990	4.070	3.930	3.960	3.960	13,900,888
2026-06-05	3.950	4.050	3.890	4.000	4.000	11,371,400
2026-06-04	4.010	4.050	3.920	3.950	3.950	10,820,833
2026-06-03	4.080	4.140	4.020	4.040	4.040	8,321,400
2026-06-02	4.170	4.170	4.060	4.080	4.080	6,894,700
2026-06-01	4.050	4.190	4.020	4.160	4.160	8,816,200
2026-05-29	4.120	4.140	4.030	4.050	4.050	11,760,300
2026-05-28	4.120	4.160	4.090	4.130	4.130	8,128,100
2026-05-27	4.180	4.210	4.090	4.110	4.110	11,011,600
2026-05-26	4.220	4.240	4.140	4.190	4.190	11,678,518
2026-05-25	4.340	4.360	4.210	4.240	4.240	11,741,100
2026-05-22	4.320	4.370	4.260	4.330	4.330	10,097,600
2026-05-21	4.420	4.440	4.280	4.300	4.300	14,568,900
2026-05-20	4.420	4.450	4.380	4.400	4.400	6,908,100
2026-05-19	4.440	4.480	4.390	4.450	4.450	8,421,700
2026-05-18	4.400	4.470	4.310	4.460	4.460	17,004,367
2026-05-15	4.410	4.460	4.370	4.400	4.400	13,623,667
2026-05-14	4.540	4.580	4.430	4.430	4.430	14,829,000
2026-05-13	4.430	4.480	4.410	4.480	4.480	16,938,300
2026-05-12	4.550	4.550	4.420	4.440	4.440	16,203,500
2026-05-11	4.600	4.620	4.480	4.540	4.540	26,595,000
2026-05-08	4.650	4.650	4.580	4.620	4.620	13,822,600
2026-05-07	4.630	4.750	4.570	4.600	4.600	19,850,617
2026-05-06	4.610	4.620	4.550	4.590	4.590	17,465,300
2026-04-30	4.570	4.680	4.570	4.600	4.600	14,380,300
2026-04-29	4.470	4.720	4.420	4.590	4.590	23,532,667
2026-04-28	4.510	4.510	4.400	4.470	4.470	25,663,800
2026-04-27	4.640	4.710	4.590	4.670	4.670	19,648,500
2026-04-24	4.580	4.660	4.550	4.630	4.630	18,242,800
2026-04-23	4.620	4.710	4.560	4.580	4.580	18,678,600
2026-04-22	4.720	4.750	4.620	4.640	4.640	24,636,633

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.