Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.140 | 4.150 | 4.070 | 4.140 | 4.140 | 16,694,900 |
| 2025-10-22 | 4.130 | 4.180 | 4.110 | 4.150 | 4.150 | 15,046,237 |
| 2025-10-21 | 4.100 | 4.150 | 4.060 | 4.150 | 4.150 | 19,073,127 |
| 2025-10-20 | 4.150 | 4.170 | 4.060 | 4.110 | 4.110 | 24,306,700 |
| 2025-10-17 | 4.250 | 4.280 | 4.110 | 4.110 | 4.110 | 34,579,500 |
| 2025-10-16 | 4.390 | 4.390 | 4.250 | 4.280 | 4.280 | 39,452,004 |
| 2025-10-15 | 4.420 | 4.430 | 4.350 | 4.410 | 4.410 | 38,395,699 |
| 2025-10-14 | 4.430 | 4.470 | 4.320 | 4.420 | 4.420 | 54,199,000 |
| 2025-10-13 | 4.190 | 4.510 | 4.180 | 4.410 | 4.410 | 70,351,100 |
| 2025-10-10 | 4.180 | 4.600 | 4.160 | 4.380 | 4.380 | 89,848,203 |
| 2025-10-09 | 4.280 | 4.280 | 4.140 | 4.180 | 4.180 | 29,454,602 |
| 2025-09-30 | 4.300 | 4.310 | 4.210 | 4.210 | 4.210 | 33,576,100 |
| 2025-09-29 | 4.330 | 4.590 | 4.260 | 4.290 | 4.290 | 62,436,402 |
| 2025-09-26 | 4.270 | 4.360 | 4.220 | 4.300 | 4.300 | 37,208,466 |
| 2025-09-25 | 4.260 | 4.340 | 4.200 | 4.310 | 4.310 | 41,531,950 |
| 2025-09-24 | 4.200 | 4.410 | 4.170 | 4.320 | 4.320 | 49,735,020 |
| 2025-09-23 | 4.300 | 4.310 | 4.120 | 4.190 | 4.190 | 37,284,300 |
| 2025-09-22 | 4.290 | 4.330 | 4.210 | 4.300 | 4.300 | 38,075,983 |
| 2025-09-19 | 4.330 | 4.360 | 4.260 | 4.310 | 4.310 | 49,069,672 |
| 2025-09-18 | 4.240 | 4.520 | 4.160 | 4.290 | 4.290 | 92,372,280 |
| 2025-09-17 | 4.190 | 4.290 | 4.190 | 4.200 | 4.200 | 43,071,802 |
| 2025-09-16 | 4.300 | 4.390 | 4.200 | 4.220 | 4.220 | 103,950,337 |
| 2025-09-15 | 3.940 | 4.270 | 3.940 | 4.270 | 4.270 | 85,380,525 |
| 2025-09-12 | 3.880 | 3.900 | 3.860 | 3.880 | 3.880 | 11,775,002 |
| 2025-09-11 | 3.870 | 3.890 | 3.830 | 3.880 | 3.880 | 10,346,043 |
| 2025-09-10 | 3.860 | 3.870 | 3.840 | 3.860 | 3.860 | 7,292,401 |
| 2025-09-09 | 3.870 | 3.880 | 3.840 | 3.860 | 3.860 | 9,147,800 |
| 2025-09-08 | 3.830 | 3.890 | 3.820 | 3.880 | 3.880 | 11,708,800 |
| 2025-09-05 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 10,937,396 |
| 2025-09-04 | 3.790 | 3.850 | 3.790 | 3.830 | 3.830 | 14,632,900 |
| 2025-09-03 | 3.840 | 3.870 | 3.800 | 3.820 | 3.820 | 12,574,300 |
| 2025-09-02 | 3.880 | 3.890 | 3.810 | 3.850 | 3.850 | 21,926,996 |
| 2025-09-01 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 15,972,507 |
| 2025-08-29 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 13,284,500 |
| 2025-08-28 | 3.950 | 3.970 | 3.860 | 3.940 | 3.940 | 22,070,200 |
| 2025-08-27 | 4.030 | 4.040 | 3.930 | 3.930 | 3.930 | 26,101,800 |
| 2025-08-26 | 3.990 | 4.040 | 3.960 | 4.030 | 4.030 | 26,363,404 |
| 2025-08-25 | 4.010 | 4.020 | 3.960 | 3.980 | 3.980 | 25,159,530 |
| 2025-08-22 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 24,740,930 |
| 2025-08-21 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 25,730,800 |
| 2025-08-20 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 20,090,500 |
| 2025-08-19 | 4.010 | 4.010 | 3.930 | 3.960 | 3.960 | 26,548,350 |
| 2025-08-18 | 3.990 | 4.050 | 3.950 | 4.010 | 4.010 | 27,220,400 |
| 2025-08-15 | 3.960 | 4.010 | 3.960 | 3.990 | 3.990 | 14,639,400 |
| 2025-08-14 | 4.080 | 4.080 | 3.970 | 3.980 | 3.980 | 20,281,100 |
| 2025-08-13 | 4.110 | 4.120 | 4.050 | 4.070 | 4.070 | 17,555,401 |
| 2025-08-12 | 4.120 | 4.150 | 4.090 | 4.100 | 4.100 | 9,019,400 |
| 2025-08-11 | 4.100 | 4.150 | 4.080 | 4.130 | 4.130 | 13,691,800 |
| 2025-08-08 | 4.070 | 4.100 | 4.060 | 4.100 | 4.100 | 9,147,800 |
| 2025-08-07 | 4.100 | 4.120 | 4.070 | 4.080 | 4.080 | 8,109,200 |
| 2025-08-06 | 4.120 | 4.130 | 4.070 | 4.110 | 4.110 | 10,647,840 |
| 2025-08-05 | 4.100 | 4.160 | 4.070 | 4.120 | 4.120 | 9,666,800 |
| 2025-08-04 | 4.040 | 4.120 | 4.020 | 4.090 | 4.090 | 8,127,900 |
| 2025-08-01 | 4.070 | 4.100 | 4.040 | 4.050 | 4.050 | 8,707,422 |
| 2025-07-31 | 4.120 | 4.140 | 4.050 | 4.060 | 4.060 | 12,140,867 |
| 2025-07-30 | 4.120 | 4.150 | 4.080 | 4.130 | 4.130 | 13,953,299 |
| 2025-07-29 | 4.160 | 4.170 | 4.080 | 4.120 | 4.120 | 11,911,400 |
| 2025-07-28 | 4.160 | 4.180 | 4.140 | 4.170 | 4.170 | 8,456,000 |
| 2025-07-25 | 4.160 | 4.180 | 4.140 | 4.160 | 4.160 | 11,269,700 |
| 2025-07-24 | 4.110 | 4.160 | 4.110 | 4.160 | 4.160 | 11,695,600 |
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.