Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.830 | 3.940 | 3.830 | 3.890 | 3.890 | 4,528,204 |
| 2022-02-07 | 3.630 | 3.870 | 3.630 | 3.830 | 3.830 | 4,570,134 |
| 2022-01-28 | 3.450 | 3.810 | 3.450 | 3.710 | 3.710 | 14,702,341 |
| 2022-01-27 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,758,100 |
| 2022-01-26 | 3.830 | 3.900 | 3.810 | 3.820 | 3.820 | 3,142,500 |
| 2022-01-25 | 3.840 | 3.870 | 3.790 | 3.810 | 3.810 | 3,427,400 |
| 2022-01-24 | 3.890 | 3.900 | 3.840 | 3.850 | 3.850 | 2,893,011 |
| 2022-01-21 | 3.920 | 3.920 | 3.860 | 3.890 | 3.890 | 2,347,800 |
| 2022-01-20 | 3.990 | 4.000 | 3.900 | 3.920 | 3.920 | 2,575,000 |
| 2022-01-19 | 3.960 | 3.990 | 3.950 | 3.990 | 3.990 | 1,816,000 |
| 2022-01-18 | 4.030 | 4.030 | 3.970 | 3.970 | 3.970 | 3,020,400 |
| 2022-01-17 | 4.080 | 4.080 | 4.010 | 4.030 | 4.030 | 3,530,600 |
| 2022-01-14 | 4.090 | 4.110 | 4.060 | 4.080 | 4.080 | 2,675,456 |
| 2022-01-13 | 4.080 | 4.130 | 4.070 | 4.090 | 4.090 | 2,602,300 |
| 2022-01-12 | 4.100 | 4.110 | 4.060 | 4.090 | 4.090 | 2,146,902 |
| 2022-01-11 | 4.090 | 4.140 | 4.080 | 4.100 | 4.100 | 3,839,700 |
| 2022-01-10 | 4.100 | 4.120 | 4.050 | 4.070 | 4.070 | 3,054,700 |
| 2022-01-07 | 4.160 | 4.170 | 4.100 | 4.100 | 4.100 | 2,677,000 |
| 2022-01-06 | 4.120 | 4.170 | 4.100 | 4.160 | 4.160 | 2,701,100 |
| 2022-01-05 | 4.140 | 4.180 | 4.110 | 4.140 | 4.140 | 3,316,000 |
| 2022-01-04 | 4.030 | 4.200 | 4.020 | 4.150 | 4.150 | 4,875,400 |
| 2021-12-31 | 4.030 | 4.070 | 4.000 | 4.050 | 4.050 | 2,482,302 |
| 2021-12-30 | 4.010 | 4.060 | 3.920 | 4.040 | 4.040 | 5,921,100 |
| 2021-12-29 | 4.050 | 4.080 | 4.000 | 4.000 | 4.000 | 3,799,510 |
| 2021-12-28 | 4.090 | 4.120 | 4.030 | 4.040 | 4.040 | 3,485,400 |
| 2021-12-27 | 4.120 | 4.120 | 4.060 | 4.090 | 4.090 | 2,194,400 |
| 2021-12-24 | 4.120 | 4.160 | 4.000 | 4.120 | 4.120 | 6,392,900 |
| 2021-12-23 | 4.220 | 4.230 | 4.140 | 4.140 | 4.140 | 4,356,500 |
| 2021-12-22 | 4.180 | 4.280 | 4.180 | 4.230 | 4.230 | 5,532,700 |
| 2021-12-21 | 4.150 | 4.200 | 4.120 | 4.190 | 4.190 | 3,462,700 |
| 2021-12-20 | 4.170 | 4.190 | 4.120 | 4.170 | 4.170 | 3,702,000 |
| 2021-12-17 | 4.090 | 4.220 | 4.060 | 4.160 | 4.160 | 4,635,600 |
| 2021-12-16 | 4.050 | 4.080 | 4.040 | 4.080 | 4.080 | 3,440,801 |
| 2021-12-15 | 4.040 | 4.080 | 4.010 | 4.030 | 4.030 | 2,789,900 |
| 2021-12-14 | 4.000 | 4.080 | 3.980 | 4.040 | 4.040 | 2,678,401 |
| 2021-12-13 | 4.020 | 4.130 | 3.980 | 4.000 | 4.000 | 5,349,100 |
| 2021-12-10 | 3.960 | 4.050 | 3.920 | 4.040 | 4.040 | 6,203,003 |
| 2021-12-09 | 4.000 | 4.100 | 3.920 | 3.950 | 3.950 | 8,284,201 |
| 2021-12-08 | 4.300 | 4.340 | 4.060 | 4.060 | 4.060 | 11,175,302 |
| 2021-12-07 | 4.040 | 4.220 | 4.030 | 4.200 | 4.200 | 12,398,758 |
| 2021-12-06 | 3.880 | 4.060 | 3.880 | 4.030 | 4.030 | 10,349,410 |
| 2021-12-03 | 3.820 | 3.900 | 3.820 | 3.870 | 3.870 | 3,044,300 |
| 2021-12-02 | 3.810 | 3.980 | 3.810 | 3.830 | 3.830 | 6,381,723 |
| 2021-12-01 | 3.740 | 3.830 | 3.710 | 3.800 | 3.800 | 4,508,900 |
| 2021-11-30 | 3.800 | 3.810 | 3.750 | 3.760 | 3.760 | 2,965,600 |
| 2021-11-29 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 3,650,123 |
| 2021-11-26 | 3.840 | 3.850 | 3.750 | 3.800 | 3.800 | 4,648,675 |
| 2021-11-25 | 3.850 | 3.880 | 3.830 | 3.840 | 3.840 | 2,855,300 |
| 2021-11-24 | 3.890 | 3.890 | 3.830 | 3.860 | 3.860 | 3,017,604 |
| 2021-11-23 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 3,065,800 |
| 2021-11-22 | 3.890 | 3.960 | 3.830 | 3.920 | 3.920 | 6,535,802 |
| 2021-11-19 | 3.750 | 3.950 | 3.750 | 3.910 | 3.910 | 7,164,505 |
| 2021-11-18 | 3.740 | 3.800 | 3.700 | 3.770 | 3.770 | 3,963,500 |
| 2021-11-17 | 3.740 | 3.810 | 3.720 | 3.740 | 3.740 | 4,776,500 |
| 2021-11-16 | 3.640 | 3.780 | 3.630 | 3.720 | 3.720 | 5,746,600 |
| 2021-11-15 | 3.730 | 3.750 | 3.660 | 3.670 | 3.670 | 4,332,200 |
| 2021-11-12 | 3.740 | 3.800 | 3.720 | 3.740 | 3.740 | 3,765,500 |
| 2021-11-11 | 3.730 | 3.810 | 3.710 | 3.740 | 3.740 | 2,994,375 |
| 2021-11-10 | 3.750 | 3.780 | 3.690 | 3.740 | 3.740 | 4,605,100 |
| 2021-11-09 | 3.670 | 3.780 | 3.670 | 3.740 | 3.740 | 4,762,073 |
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.