Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.130 | 4.160 | 4.100 | 4.100 | 4.100 | 10,851,001 |
| 2025-07-22 | 4.170 | 4.170 | 4.090 | 4.140 | 4.140 | 11,713,001 |
| 2025-07-21 | 4.060 | 4.160 | 4.050 | 4.150 | 4.150 | 20,365,622 |
| 2025-07-18 | 4.060 | 4.070 | 4.040 | 4.060 | 4.060 | 7,607,800 |
| 2025-07-17 | 4.070 | 4.090 | 4.040 | 4.050 | 4.050 | 9,953,500 |
| 2025-07-16 | 4.030 | 4.090 | 4.020 | 4.060 | 4.060 | 9,592,100 |
| 2025-07-15 | 4.070 | 4.080 | 4.000 | 4.030 | 4.030 | 12,308,400 |
| 2025-07-14 | 4.080 | 4.100 | 4.060 | 4.080 | 4.080 | 8,065,100 |
| 2025-07-11 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 10,954,700 |
| 2025-07-10 | 4.060 | 4.080 | 4.050 | 4.080 | 4.080 | 11,548,900 |
| 2025-07-09 | 4.080 | 4.110 | 4.050 | 4.060 | 4.060 | 15,002,402 |
| 2025-07-08 | 4.060 | 4.070 | 4.040 | 4.060 | 4.060 | 10,175,200 |
| 2025-07-07 | 4.040 | 4.090 | 4.020 | 4.060 | 4.060 | 8,132,500 |
| 2025-07-04 | 4.060 | 4.070 | 4.020 | 4.020 | 4.020 | 9,914,200 |
| 2025-07-03 | 4.040 | 4.080 | 4.030 | 4.060 | 4.060 | 7,884,940 |
| 2025-07-02 | 4.030 | 4.050 | 4.000 | 4.030 | 4.030 | 10,030,200 |
| 2025-07-01 | 3.960 | 4.050 | 3.930 | 4.030 | 4.030 | 15,379,800 |
| 2025-06-30 | 3.950 | 3.960 | 3.930 | 3.950 | 3.950 | 8,112,490 |
| 2025-06-27 | 3.940 | 3.980 | 3.930 | 3.940 | 3.940 | 8,542,000 |
| 2025-06-26 | 3.960 | 3.980 | 3.930 | 3.950 | 3.950 | 8,112,652 |
| 2025-06-25 | 3.950 | 3.970 | 3.930 | 3.950 | 3.950 | 9,624,752 |
| 2025-06-24 | 3.910 | 3.960 | 3.900 | 3.960 | 3.960 | 7,090,700 |
| 2025-06-23 | 3.830 | 3.910 | 3.830 | 3.900 | 3.900 | 6,470,301 |
| 2025-06-20 | 3.860 | 3.890 | 3.830 | 3.850 | 3.850 | 7,402,100 |
| 2025-06-19 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 11,135,400 |
| 2025-06-18 | 3.970 | 3.970 | 3.900 | 3.930 | 3.930 | 10,067,022 |
| 2025-06-17 | 3.970 | 4.000 | 3.960 | 3.980 | 3.980 | 6,473,000 |
| 2025-06-16 | 3.950 | 4.010 | 3.950 | 3.990 | 3.990 | 10,442,101 |
| 2025-06-13 | 4.070 | 4.070 | 3.980 | 3.980 | 3.980 | 11,961,800 |
| 2025-06-12 | 4.050 | 4.100 | 4.050 | 4.080 | 4.080 | 13,669,700 |
| 2025-06-11 | 4.060 | 4.110 | 4.040 | 4.060 | 4.060 | 13,043,700 |
| 2025-06-10 | 4.070 | 4.190 | 4.010 | 4.060 | 4.060 | 24,060,600 |
| 2025-06-09 | 3.990 | 4.120 | 3.990 | 4.120 | 4.120 | 15,458,800 |
| 2025-06-06 | 3.990 | 4.010 | 3.980 | 4.000 | 4.000 | 6,713,400 |
| 2025-06-05 | 4.020 | 4.030 | 3.970 | 3.990 | 3.990 | 12,033,400 |
| 2025-06-04 | 3.990 | 4.040 | 3.970 | 4.030 | 4.030 | 9,263,767 |
| 2025-06-03 | 4.010 | 4.010 | 3.960 | 3.990 | 3.990 | 10,279,067 |
| 2025-05-30 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 11,384,900 |
| 2025-05-29 | 4.030 | 4.080 | 4.000 | 4.050 | 4.050 | 10,498,730 |
| 2025-05-28 | 4.040 | 4.060 | 4.000 | 4.020 | 4.020 | 7,015,800 |
| 2025-05-27 | 4.020 | 4.050 | 3.990 | 4.050 | 4.050 | 10,170,900 |
| 2025-05-26 | 4.040 | 4.050 | 4.000 | 4.030 | 4.030 | 10,119,600 |
| 2025-05-23 | 4.080 | 4.110 | 4.020 | 4.030 | 4.030 | 12,161,800 |
| 2025-05-22 | 4.120 | 4.160 | 4.060 | 4.070 | 4.070 | 13,681,900 |
| 2025-05-21 | 4.160 | 4.190 | 4.090 | 4.140 | 4.140 | 16,808,500 |
| 2025-05-20 | 4.210 | 4.240 | 4.090 | 4.170 | 4.170 | 27,353,500 |
| 2025-05-19 | 4.270 | 4.280 | 4.220 | 4.280 | 4.280 | 15,467,300 |
| 2025-05-16 | 4.240 | 4.270 | 4.210 | 4.250 | 4.250 | 17,042,700 |
| 2025-05-15 | 4.280 | 4.300 | 4.210 | 4.250 | 4.250 | 19,186,000 |
| 2025-05-14 | 4.260 | 4.300 | 4.230 | 4.250 | 4.250 | 32,123,902 |
| 2025-05-13 | 4.210 | 4.370 | 4.180 | 4.230 | 4.230 | 40,668,800 |
| 2025-05-12 | 4.190 | 4.240 | 4.110 | 4.150 | 4.150 | 25,123,133 |
| 2025-05-09 | 4.190 | 4.230 | 4.130 | 4.150 | 4.150 | 25,013,900 |
| 2025-05-08 | 4.050 | 4.360 | 4.020 | 4.180 | 4.180 | 52,395,346 |
| 2025-05-07 | 3.980 | 4.100 | 3.980 | 4.050 | 4.050 | 28,243,700 |
| 2025-05-06 | 4.150 | 4.200 | 3.990 | 4.050 | 4.050 | 39,999,020 |
| 2025-04-30 | 3.890 | 3.930 | 3.860 | 3.870 | 3.870 | 12,536,902 |
| 2025-04-29 | 3.870 | 3.920 | 3.850 | 3.890 | 3.890 | 10,275,541 |
| 2025-04-28 | 3.950 | 3.960 | 3.830 | 3.850 | 3.850 | 16,538,000 |
| 2025-04-25 | 3.950 | 3.990 | 3.930 | 3.940 | 3.940 | 14,476,818 |
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.