Yiwu Huading Nylon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.700	4.770	4.670	4.720	4.720	25,030,033
2026-04-20	4.530	4.880	4.530	4.710	4.710	50,126,890
2026-04-17	4.590	4.610	4.460	4.470	4.470	18,725,800
2026-04-16	4.360	4.680	4.360	4.560	4.560	38,561,033
2026-04-15	4.450	4.450	4.340	4.360	4.360	11,111,800
2026-04-14	4.440	4.470	4.380	4.440	4.440	10,394,500
2026-04-13	4.510	4.510	4.390	4.440	4.440	16,134,700
2026-04-10	4.490	4.590	4.450	4.510	4.510	20,897,900
2026-04-09	4.420	4.550	4.380	4.450	4.450	22,792,100
2026-04-08	4.400	4.450	4.350	4.430	4.430	16,931,600
2026-04-07	4.200	4.390	4.200	4.390	4.390	16,498,300
2026-04-03	4.320	4.320	4.180	4.210	4.210	9,871,300
2026-04-02	4.370	4.370	4.290	4.300	4.300	8,376,100
2026-04-01	4.370	4.410	4.340	4.370	4.370	7,367,500
2026-03-31	4.350	4.420	4.310	4.330	4.330	11,053,100
2026-03-30	4.280	4.350	4.250	4.340	4.340	8,761,600
2026-03-27	4.200	4.320	4.190	4.310	4.310	9,657,700
2026-03-26	4.360	4.370	4.240	4.250	4.250	10,942,500
2026-03-25	4.260	4.360	4.240	4.360	4.360	12,341,200
2026-03-24	4.210	4.250	4.130	4.250	4.250	12,041,400
2026-03-23	4.270	4.290	4.110	4.130	4.130	19,637,918
2026-03-20	4.460	4.500	4.350	4.360	4.360	16,910,400
2026-03-19	4.580	4.590	4.450	4.470	4.470	17,383,400
2026-03-18	4.620	4.640	4.530	4.590	4.590	17,786,500
2026-03-17	4.650	4.710	4.610	4.660	4.660	17,541,100
2026-03-16	4.690	4.800	4.630	4.650	4.650	20,513,819
2026-03-13	4.750	4.840	4.690	4.700	4.700	27,687,519
2026-03-12	4.700	4.910	4.700	4.760	4.760	38,635,000
2026-03-11	4.640	4.660	4.600	4.650	4.650	13,916,119
2026-03-10	4.590	4.650	4.580	4.620	4.620	14,014,900
2026-03-09	4.670	4.680	4.540	4.570	4.570	19,577,100
2026-03-06	4.550	4.690	4.530	4.680	4.680	18,538,500
2026-03-05	4.550	4.610	4.530	4.560	4.560	14,980,000
2026-03-04	4.500	4.590	4.440	4.500	4.500	25,583,901
2026-03-03	4.790	4.850	4.520	4.530	4.530	39,531,730
2026-03-02	4.900	4.900	4.760	4.810	4.810	25,013,300
2026-02-27	4.910	4.940	4.860	4.910	4.910	20,734,600
2026-02-26	4.980	4.990	4.850	4.890	4.890	31,089,100
2026-02-25	4.750	5.000	4.710	4.930	4.930	52,420,400
2026-02-24	4.600	4.770	4.570	4.730	4.730	24,297,362
2026-02-13	4.590	4.610	4.540	4.540	4.540	13,192,202
2026-02-12	4.680	4.690	4.570	4.580	4.580	19,135,200
2026-02-11	4.670	4.720	4.650	4.680	4.680	11,121,500
2026-02-10	4.730	4.740	4.650	4.670	4.670	13,416,600
2026-02-09	4.750	4.810	4.690	4.730	4.730	19,690,900
2026-02-06	4.540	4.740	4.530	4.670	4.670	25,377,800
2026-02-05	4.630	4.630	4.550	4.560	4.560	11,709,700
2026-02-04	4.580	4.650	4.580	4.630	4.630	15,617,600
2026-02-03	4.520	4.610	4.520	4.610	4.610	16,218,300
2026-02-02	4.670	4.680	4.500	4.500	4.500	27,238,462
2026-01-30	4.660	4.760	4.570	4.670	4.670	25,263,300
2026-01-29	4.720	4.790	4.650	4.670	4.670	30,005,278
2026-01-28	4.840	4.890	4.710	4.730	4.730	38,925,474
2026-01-27	4.800	5.000	4.790	4.880	4.880	41,014,474
2026-01-26	4.910	5.050	4.790	4.810	4.810	37,457,800
2026-01-23	4.880	4.980	4.840	4.880	4.880	34,366,600
2026-01-22	4.800	4.880	4.770	4.880	4.880	29,220,422
2026-01-21	4.820	4.830	4.710	4.800	4.800	30,274,900
2026-01-20	4.870	4.920	4.760	4.820	4.820	64,813,440
2026-01-19	4.750	5.030	4.720	5.010	5.010	69,658,740

← NewerPage 3 of 21 · 1,216 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.