Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.960 | 3.970 | 3.910 | 3.950 | 3.950 | 11,266,800 |
| 2025-04-23 | 3.990 | 3.990 | 3.940 | 3.960 | 3.960 | 14,699,300 |
| 2025-04-22 | 3.930 | 4.020 | 3.930 | 3.970 | 3.970 | 18,097,500 |
| 2025-04-21 | 3.900 | 3.960 | 3.870 | 3.950 | 3.950 | 18,914,620 |
| 2025-04-18 | 3.890 | 3.920 | 3.840 | 3.880 | 3.880 | 11,699,600 |
| 2025-04-17 | 3.890 | 3.930 | 3.870 | 3.900 | 3.900 | 13,536,500 |
| 2025-04-16 | 3.950 | 4.010 | 3.850 | 3.910 | 3.910 | 19,514,464 |
| 2025-04-15 | 4.000 | 4.020 | 3.880 | 3.970 | 3.970 | 29,928,054 |
| 2025-04-14 | 3.950 | 4.090 | 3.910 | 4.030 | 4.030 | 27,242,253 |
| 2025-04-11 | 3.820 | 3.930 | 3.820 | 3.890 | 3.890 | 21,590,400 |
| 2025-04-10 | 3.810 | 3.960 | 3.810 | 3.860 | 3.860 | 31,222,564 |
| 2025-04-09 | 3.620 | 3.770 | 3.400 | 3.740 | 3.740 | 31,704,523 |
| 2025-04-08 | 3.750 | 3.880 | 3.600 | 3.670 | 3.670 | 38,103,007 |
| 2025-04-07 | 3.990 | 4.150 | 3.850 | 3.850 | 3.850 | 28,958,000 |
| 2025-04-03 | 4.240 | 4.320 | 4.230 | 4.280 | 4.280 | 13,580,700 |
| 2025-04-02 | 4.290 | 4.320 | 4.250 | 4.300 | 4.300 | 13,711,569 |
| 2025-04-01 | 4.280 | 4.320 | 4.260 | 4.300 | 4.300 | 14,384,344 |
| 2025-03-31 | 4.220 | 4.320 | 4.210 | 4.280 | 4.280 | 18,947,800 |
| 2025-03-28 | 4.420 | 4.430 | 4.270 | 4.280 | 4.280 | 27,308,500 |
| 2025-03-27 | 4.430 | 4.470 | 4.350 | 4.430 | 4.430 | 24,972,703 |
| 2025-03-26 | 4.320 | 4.440 | 4.300 | 4.440 | 4.440 | 32,427,835 |
| 2025-03-25 | 4.280 | 4.350 | 4.250 | 4.330 | 4.330 | 16,608,386 |
| 2025-03-24 | 4.300 | 4.350 | 4.210 | 4.300 | 4.300 | 20,906,500 |
| 2025-03-21 | 4.400 | 4.410 | 4.280 | 4.330 | 4.330 | 26,200,098 |
| 2025-03-20 | 4.440 | 4.460 | 4.380 | 4.400 | 4.400 | 23,116,000 |
| 2025-03-19 | 4.360 | 4.540 | 4.330 | 4.430 | 4.430 | 42,198,000 |
| 2025-03-18 | 4.350 | 4.380 | 4.310 | 4.350 | 4.350 | 21,318,870 |
| 2025-03-17 | 4.400 | 4.430 | 4.340 | 4.360 | 4.360 | 19,094,454 |
| 2025-03-14 | 4.270 | 4.370 | 4.250 | 4.370 | 4.370 | 29,231,554 |
| 2025-03-13 | 4.280 | 4.310 | 4.220 | 4.270 | 4.270 | 22,090,000 |
| 2025-03-12 | 4.280 | 4.320 | 4.240 | 4.280 | 4.280 | 21,766,401 |
| 2025-03-11 | 4.260 | 4.300 | 4.240 | 4.290 | 4.290 | 17,307,501 |
| 2025-03-10 | 4.340 | 4.360 | 4.270 | 4.300 | 4.300 | 25,187,410 |
| 2025-03-07 | 4.450 | 4.450 | 4.330 | 4.370 | 4.370 | 28,882,944 |
| 2025-03-06 | 4.370 | 4.460 | 4.350 | 4.430 | 4.430 | 46,923,100 |
| 2025-03-05 | 4.310 | 4.340 | 4.250 | 4.340 | 4.340 | 33,548,200 |
| 2025-03-04 | 4.300 | 4.370 | 4.270 | 4.350 | 4.350 | 32,195,900 |
| 2025-03-03 | 4.360 | 4.460 | 4.250 | 4.310 | 4.310 | 55,420,700 |
| 2025-02-28 | 4.400 | 4.540 | 4.330 | 4.380 | 4.380 | 69,873,058 |
| 2025-02-27 | 4.410 | 4.490 | 4.320 | 4.410 | 4.410 | 77,681,081 |
| 2025-02-26 | 4.350 | 4.750 | 4.340 | 4.500 | 4.500 | 162,877,697 |
| 2025-02-25 | 3.960 | 4.320 | 3.960 | 4.320 | 4.320 | 81,092,561 |
| 2025-02-24 | 3.900 | 3.980 | 3.880 | 3.930 | 3.930 | 18,138,626 |
| 2025-02-21 | 3.910 | 3.920 | 3.850 | 3.900 | 3.900 | 14,943,617 |
| 2025-02-20 | 3.890 | 3.910 | 3.850 | 3.910 | 3.910 | 11,873,017 |
| 2025-02-19 | 3.850 | 3.920 | 3.850 | 3.890 | 3.890 | 13,074,825 |
| 2025-02-18 | 3.960 | 3.990 | 3.840 | 3.860 | 3.860 | 20,244,200 |
| 2025-02-17 | 3.930 | 3.970 | 3.880 | 3.960 | 3.960 | 19,103,517 |
| 2025-02-14 | 3.980 | 4.010 | 3.920 | 3.930 | 3.930 | 22,636,700 |
| 2025-02-13 | 4.020 | 4.110 | 3.980 | 3.990 | 3.990 | 30,717,817 |
| 2025-02-12 | 4.010 | 4.040 | 3.980 | 4.010 | 4.010 | 16,112,100 |
| 2025-02-11 | 4.010 | 4.030 | 3.950 | 4.030 | 4.030 | 21,380,001 |
| 2025-02-10 | 4.040 | 4.070 | 3.990 | 4.010 | 4.010 | 20,738,910 |
| 2025-02-07 | 4.020 | 4.070 | 3.970 | 4.030 | 4.030 | 28,397,200 |
| 2025-02-06 | 4.010 | 4.040 | 3.980 | 4.010 | 4.010 | 19,065,220 |
| 2025-02-05 | 4.040 | 4.060 | 3.990 | 4.020 | 4.020 | 16,317,900 |
| 2025-01-27 | 4.120 | 4.140 | 4.040 | 4.040 | 4.040 | 18,538,810 |
| 2025-01-24 | 4.020 | 4.150 | 4.000 | 4.100 | 4.100 | 28,312,916 |
| 2025-01-23 | 4.060 | 4.190 | 4.020 | 4.040 | 4.040 | 33,870,741 |
| 2025-01-22 | 4.230 | 4.230 | 4.040 | 4.050 | 4.050 | 45,286,006 |
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.