Yiwu Huading Nylon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.750	5.030	4.720	5.010	5.010	69,658,740
2026-01-16	4.770	4.940	4.720	4.760	4.760	37,944,692
2026-01-15	4.810	4.820	4.680	4.760	4.760	43,408,020
2026-01-14	4.790	4.960	4.750	4.860	4.860	65,177,300
2026-01-13	4.730	4.870	4.660	4.790	4.790	62,635,902
2026-01-12	4.660	4.730	4.620	4.720	4.720	38,299,700
2026-01-09	4.720	4.760	4.610	4.680	4.680	54,275,900
2026-01-08	4.720	4.760	4.660	4.730	4.730	33,181,400
2026-01-07	4.780	4.790	4.700	4.730	4.730	42,495,400
2026-01-06	4.750	4.900	4.690	4.840	4.840	61,045,200
2026-01-05	4.730	4.810	4.650	4.760	4.760	49,077,000
2025-12-31	4.730	4.750	4.620	4.680	4.680	50,686,500
2025-12-30	4.790	4.790	4.650	4.680	4.680	97,111,658
2025-12-29	4.370	4.810	4.360	4.810	4.810	118,178,582
2025-12-26	4.450	4.460	4.350	4.370	4.370	22,601,999
2025-12-25	4.410	4.480	4.400	4.470	4.470	17,508,700
2025-12-24	4.430	4.450	4.370	4.430	4.430	15,820,650
2025-12-23	4.510	4.520	4.420	4.440	4.440	17,168,000
2025-12-22	4.490	4.550	4.430	4.520	4.520	22,184,499
2025-12-19	4.440	4.510	4.430	4.490	4.490	22,972,384
2025-12-18	4.300	4.550	4.290	4.470	4.470	43,765,700
2025-12-17	4.240	4.390	4.220	4.330	4.330	23,167,700
2025-12-16	4.410	4.430	4.230	4.240	4.240	26,402,900
2025-12-15	4.380	4.500	4.350	4.440	4.440	28,954,300
2025-12-12	4.310	4.550	4.290	4.400	4.400	42,085,500
2025-12-11	4.320	4.360	4.250	4.340	4.340	27,758,100
2025-12-10	4.390	4.430	4.300	4.320	4.320	31,450,900
2025-12-09	4.490	4.510	4.370	4.400	4.400	34,632,699
2025-12-08	4.570	4.670	4.500	4.530	4.530	34,810,400
2025-12-05	4.520	4.610	4.470	4.580	4.580	31,834,701
2025-12-04	4.700	4.710	4.520	4.520	4.520	46,080,301
2025-12-03	4.730	4.790	4.640	4.700	4.700	61,934,790
2025-12-02	4.490	4.980	4.440	4.760	4.760	97,098,827
2025-12-01	4.580	4.640	4.490	4.530	4.530	44,923,828
2025-11-28	4.480	4.700	4.400	4.620	4.620	66,789,200
2025-11-27	4.390	4.620	4.370	4.460	4.460	64,713,300
2025-11-26	4.440	4.490	4.330	4.370	4.370	38,402,400
2025-11-25	4.320	4.410	4.310	4.390	4.390	36,607,102
2025-11-24	4.280	4.390	4.200	4.330	4.330	43,182,270
2025-11-21	4.360	4.430	4.200	4.210	4.210	54,025,584
2025-11-20	4.410	4.500	4.370	4.460	4.460	54,714,670
2025-11-19	4.410	4.470	4.350	4.400	4.400	56,795,695
2025-11-18	4.500	4.640	4.360	4.400	4.400	108,475,443
2025-11-17	4.110	4.510	4.090	4.510	4.510	109,092,144
2025-11-14	4.080	4.130	4.080	4.100	4.100	18,176,400
2025-11-13	4.080	4.100	4.040	4.100	4.100	19,228,501
2025-11-12	4.080	4.160	4.050	4.080	4.080	21,046,019
2025-11-11	4.080	4.080	4.040	4.060	4.060	18,039,400
2025-11-10	4.090	4.090	4.060	4.090	4.090	14,279,261
2025-11-07	4.040	4.070	4.020	4.070	4.070	12,847,200
2025-11-06	4.060	4.060	4.010	4.040	4.040	13,074,900
2025-11-05	3.980	4.070	3.980	4.050	4.050	23,957,320
2025-11-04	3.980	3.980	3.940	3.970	3.970	13,019,800
2025-11-03	3.980	3.980	3.940	3.980	3.980	10,875,100
2025-10-31	3.940	3.990	3.940	3.960	3.960	11,260,101
2025-10-30	4.020	4.020	3.950	3.950	3.950	17,930,839
2025-10-29	4.040	4.050	3.950	4.020	4.020	21,274,001
2025-10-28	4.030	4.080	4.030	4.040	4.040	12,566,900
2025-10-27	4.090	4.090	4.020	4.050	4.050	20,493,400
2025-10-24	4.130	4.140	4.060	4.080	4.080	20,522,100

← NewerPage 4 of 21 · 1,217 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.