Yiwu Huading Nylon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3.390 | 3.520 | 3.360 | 3.510 | 3.510 | 26,934,374 |
| 2024-10-25 | 3.340 | 3.370 | 3.330 | 3.360 | 3.360 | 19,938,000 |
| 2024-10-24 | 3.290 | 3.340 | 3.270 | 3.320 | 3.320 | 12,419,600 |
| 2024-10-23 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 17,059,200 |
| 2024-10-22 | 3.250 | 3.310 | 3.230 | 3.300 | 3.300 | 20,976,101 |
| 2024-10-21 | 3.260 | 3.270 | 3.220 | 3.250 | 3.250 | 16,976,300 |
| 2024-10-18 | 3.200 | 3.290 | 3.190 | 3.250 | 3.250 | 17,845,000 |
| 2024-10-17 | 3.280 | 3.310 | 3.220 | 3.220 | 3.220 | 18,830,325 |
| 2024-10-16 | 3.270 | 3.300 | 3.250 | 3.280 | 3.280 | 17,486,100 |
| 2024-10-15 | 3.320 | 3.370 | 3.270 | 3.300 | 3.300 | 19,057,695 |
| 2024-10-14 | 3.300 | 3.330 | 3.260 | 3.330 | 3.330 | 15,456,693 |
| 2024-10-11 | 3.340 | 3.400 | 3.250 | 3.280 | 3.280 | 21,991,500 |
| 2024-10-10 | 3.290 | 3.390 | 3.230 | 3.320 | 3.320 | 25,263,500 |
| 2024-10-09 | 3.550 | 3.560 | 3.290 | 3.290 | 3.290 | 38,081,358 |
| 2024-10-08 | 3.840 | 3.850 | 3.420 | 3.650 | 3.650 | 54,218,629 |
| 2024-09-30 | 3.290 | 3.530 | 3.240 | 3.500 | 3.500 | 47,957,510 |
| 2024-09-27 | 3.140 | 3.240 | 3.140 | 3.220 | 3.220 | 13,942,200 |
| 2024-09-26 | 3.050 | 3.120 | 3.040 | 3.120 | 3.120 | 14,347,920 |
| 2024-09-25 | 3.050 | 3.110 | 3.040 | 3.050 | 3.050 | 14,073,901 |
| 2024-09-24 | 2.950 | 3.050 | 2.950 | 3.030 | 3.030 | 12,069,600 |
| 2024-09-23 | 2.930 | 2.990 | 2.910 | 2.960 | 2.960 | 7,148,500 |
| 2024-09-20 | 2.910 | 2.930 | 2.900 | 2.920 | 2.920 | 4,815,800 |
| 2024-09-19 | 2.860 | 2.930 | 2.860 | 2.910 | 2.910 | 6,774,100 |
| 2024-09-18 | 2.880 | 2.890 | 2.820 | 2.870 | 2.870 | 6,184,000 |
| 2024-09-13 | 2.910 | 2.930 | 2.880 | 2.880 | 2.880 | 6,151,700 |
| 2024-09-12 | 2.900 | 2.930 | 2.900 | 2.900 | 2.900 | 6,454,600 |
| 2024-09-11 | 2.940 | 2.940 | 2.890 | 2.900 | 2.900 | 8,736,300 |
| 2024-09-10 | 2.940 | 2.960 | 2.910 | 2.960 | 2.960 | 8,541,400 |
| 2024-09-09 | 2.950 | 2.960 | 2.910 | 2.930 | 2.930 | 8,349,700 |
| 2024-09-06 | 2.970 | 3.000 | 2.950 | 2.970 | 2.970 | 8,335,820 |
| 2024-09-05 | 2.950 | 3.000 | 2.940 | 2.990 | 2.990 | 7,745,121 |
| 2024-09-04 | 2.960 | 2.980 | 2.940 | 2.950 | 2.950 | 6,897,600 |
| 2024-09-03 | 2.990 | 3.010 | 2.940 | 2.970 | 2.970 | 11,315,600 |
| 2024-09-02 | 3.030 | 3.060 | 2.980 | 2.990 | 2.990 | 8,748,500 |
| 2024-08-30 | 3.000 | 3.070 | 2.990 | 3.040 | 3.040 | 12,046,100 |
| 2024-08-29 | 3.000 | 3.010 | 2.930 | 2.990 | 2.990 | 11,839,400 |
| 2024-08-28 | 2.950 | 2.990 | 2.930 | 2.990 | 2.990 | 9,384,800 |
| 2024-08-27 | 2.960 | 2.990 | 2.940 | 2.950 | 2.950 | 5,452,800 |
| 2024-08-26 | 2.950 | 2.970 | 2.920 | 2.950 | 2.950 | 6,404,700 |
| 2024-08-23 | 2.940 | 2.960 | 2.910 | 2.940 | 2.940 | 5,135,300 |
| 2024-08-22 | 2.980 | 3.000 | 2.940 | 2.940 | 2.940 | 6,439,000 |
| 2024-08-21 | 3.000 | 3.010 | 2.980 | 2.990 | 2.990 | 6,691,000 |
| 2024-08-20 | 3.040 | 3.050 | 2.980 | 2.990 | 2.990 | 7,525,793 |
| 2024-08-19 | 3.010 | 3.040 | 3.000 | 3.030 | 3.030 | 4,875,800 |
| 2024-08-16 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 5,793,900 |
| 2024-08-15 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 7,388,906 |
| 2024-08-14 | 3.050 | 3.050 | 3.020 | 3.020 | 3.020 | 5,119,100 |
| 2024-08-13 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 7,196,900 |
| 2024-08-12 | 3.020 | 3.070 | 3.010 | 3.030 | 3.030 | 7,510,600 |
| 2024-08-09 | 3.060 | 3.080 | 3.030 | 3.030 | 3.030 | 7,362,100 |
| 2024-08-08 | 3.030 | 3.070 | 3.010 | 3.070 | 3.070 | 11,096,406 |
| 2024-08-07 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 7,115,201 |
| 2024-08-06 | 3.000 | 3.040 | 2.990 | 3.030 | 3.030 | 6,949,300 |
| 2024-08-05 | 3.000 | 3.060 | 2.980 | 2.990 | 2.990 | 10,384,652 |
| 2024-08-02 | 3.020 | 3.060 | 3.010 | 3.010 | 3.010 | 6,578,800 |
| 2024-08-01 | 3.040 | 3.070 | 3.030 | 3.040 | 3.040 | 10,379,400 |
| 2024-07-31 | 2.970 | 3.050 | 2.960 | 3.040 | 3.040 | 11,650,900 |
| 2024-07-30 | 2.950 | 3.000 | 2.940 | 2.960 | 2.960 | 5,292,400 |
| 2024-07-29 | 2.960 | 3.000 | 2.930 | 2.970 | 2.970 | 8,072,700 |
| 2024-07-26 | 2.920 | 2.960 | 2.910 | 2.940 | 2.940 | 6,492,900 |
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.