Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.980 | 4.160 | 3.950 | 4.030 | 4.030 | 26,795,641 |
| 2025-01-20 | 3.930 | 3.970 | 3.890 | 3.950 | 3.950 | 13,509,500 |
| 2025-01-17 | 3.930 | 3.940 | 3.880 | 3.920 | 3.920 | 12,902,002 |
| 2025-01-16 | 3.940 | 4.020 | 3.910 | 3.960 | 3.960 | 22,222,356 |
| 2025-01-15 | 3.830 | 3.970 | 3.820 | 3.940 | 3.940 | 26,481,956 |
| 2025-01-14 | 3.700 | 3.850 | 3.690 | 3.840 | 3.840 | 20,036,440 |
| 2025-01-13 | 3.610 | 3.690 | 3.580 | 3.680 | 3.680 | 12,870,284 |
| 2025-01-10 | 3.790 | 3.830 | 3.660 | 3.680 | 3.680 | 17,554,200 |
| 2025-01-09 | 3.750 | 3.860 | 3.740 | 3.800 | 3.800 | 18,685,800 |
| 2025-01-08 | 3.740 | 3.870 | 3.630 | 3.800 | 3.800 | 28,563,900 |
| 2025-01-07 | 3.680 | 3.760 | 3.660 | 3.760 | 3.760 | 18,715,300 |
| 2025-01-06 | 3.680 | 3.760 | 3.540 | 3.690 | 3.690 | 23,442,337 |
| 2025-01-03 | 3.880 | 3.920 | 3.690 | 3.700 | 3.700 | 33,106,300 |
| 2025-01-02 | 3.890 | 4.020 | 3.860 | 3.900 | 3.900 | 32,885,600 |
| 2024-12-31 | 4.100 | 4.120 | 3.870 | 3.900 | 3.900 | 40,082,302 |
| 2024-12-30 | 4.210 | 4.290 | 4.080 | 4.080 | 4.080 | 46,349,184 |
| 2024-12-27 | 4.240 | 4.330 | 4.180 | 4.250 | 4.250 | 52,368,900 |
| 2024-12-26 | 4.200 | 4.400 | 4.200 | 4.270 | 4.270 | 55,407,216 |
| 2024-12-25 | 4.500 | 4.500 | 4.150 | 4.250 | 4.250 | 67,410,585 |
| 2024-12-24 | 4.280 | 4.450 | 4.180 | 4.450 | 4.450 | 99,589,418 |
| 2024-12-23 | 4.380 | 4.620 | 4.230 | 4.320 | 4.320 | 150,000,792 |
| 2024-12-20 | 3.940 | 4.290 | 3.940 | 4.290 | 4.290 | 98,910,106 |
| 2024-12-19 | 3.910 | 3.920 | 3.820 | 3.900 | 3.900 | 20,037,000 |
| 2024-12-18 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 19,846,853 |
| 2024-12-17 | 4.100 | 4.100 | 3.900 | 3.960 | 3.960 | 35,696,400 |
| 2024-12-16 | 4.110 | 4.160 | 4.070 | 4.090 | 4.090 | 28,656,516 |
| 2024-12-13 | 4.190 | 4.210 | 4.080 | 4.100 | 4.100 | 37,877,100 |
| 2024-12-12 | 4.250 | 4.280 | 4.110 | 4.210 | 4.210 | 55,423,695 |
| 2024-12-11 | 4.040 | 4.190 | 4.010 | 4.120 | 4.120 | 59,535,314 |
| 2024-12-10 | 4.040 | 4.180 | 3.960 | 4.070 | 4.070 | 59,878,596 |
| 2024-12-09 | 4.050 | 4.060 | 3.920 | 3.960 | 3.960 | 30,843,276 |
| 2024-12-06 | 3.960 | 4.080 | 3.860 | 4.050 | 4.050 | 56,187,228 |
| 2024-12-05 | 3.870 | 4.010 | 3.870 | 4.010 | 4.010 | 32,366,300 |
| 2024-12-04 | 3.990 | 4.000 | 3.860 | 3.890 | 3.890 | 29,463,300 |
| 2024-12-03 | 4.030 | 4.040 | 3.960 | 4.000 | 4.000 | 28,226,500 |
| 2024-12-02 | 3.990 | 4.080 | 3.990 | 4.040 | 4.040 | 43,577,589 |
| 2024-11-29 | 3.880 | 4.040 | 3.870 | 3.980 | 3.980 | 47,159,600 |
| 2024-11-28 | 3.900 | 3.990 | 3.880 | 3.890 | 3.890 | 30,597,100 |
| 2024-11-27 | 3.900 | 3.930 | 3.770 | 3.920 | 3.920 | 42,629,600 |
| 2024-11-26 | 4.020 | 4.100 | 3.920 | 3.940 | 3.940 | 60,182,442 |
| 2024-11-25 | 3.950 | 4.080 | 3.850 | 4.080 | 4.080 | 77,406,354 |
| 2024-11-22 | 3.890 | 4.230 | 3.850 | 3.950 | 3.950 | 92,050,114 |
| 2024-11-21 | 3.780 | 3.870 | 3.750 | 3.850 | 3.850 | 31,861,200 |
| 2024-11-20 | 3.680 | 3.790 | 3.670 | 3.780 | 3.780 | 22,682,500 |
| 2024-11-19 | 3.610 | 3.670 | 3.580 | 3.670 | 3.670 | 16,546,900 |
| 2024-11-18 | 3.660 | 3.720 | 3.570 | 3.610 | 3.610 | 22,536,600 |
| 2024-11-15 | 3.670 | 3.760 | 3.640 | 3.650 | 3.650 | 19,595,800 |
| 2024-11-14 | 3.760 | 3.780 | 3.670 | 3.670 | 3.670 | 20,791,900 |
| 2024-11-13 | 3.810 | 3.870 | 3.730 | 3.780 | 3.780 | 26,279,008 |
| 2024-11-12 | 3.870 | 3.970 | 3.820 | 3.860 | 3.860 | 52,052,331 |
| 2024-11-11 | 3.670 | 3.880 | 3.650 | 3.830 | 3.830 | 45,947,010 |
| 2024-11-08 | 3.810 | 3.810 | 3.640 | 3.670 | 3.670 | 30,899,100 |
| 2024-11-07 | 3.590 | 3.790 | 3.580 | 3.760 | 3.760 | 49,042,500 |
| 2024-11-06 | 3.650 | 3.650 | 3.570 | 3.630 | 3.630 | 28,209,900 |
| 2024-11-05 | 3.610 | 3.650 | 3.590 | 3.650 | 3.650 | 31,637,082 |
| 2024-11-04 | 3.560 | 3.620 | 3.540 | 3.610 | 3.610 | 20,906,318 |
| 2024-11-01 | 3.640 | 3.670 | 3.530 | 3.570 | 3.570 | 29,556,000 |
| 2024-10-31 | 3.550 | 3.640 | 3.520 | 3.610 | 3.610 | 28,101,495 |
| 2024-10-30 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 31,860,400 |
| 2024-10-29 | 3.660 | 3.720 | 3.530 | 3.560 | 3.560 | 66,732,262 |
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.