Henan Huanghe Whirlwind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.880	1.930	1.860	1.870	1.870	12,550,360
2024-07-22	1.890	1.900	1.860	1.880	1.880	10,550,759
2024-07-19	1.870	1.890	1.840	1.880	1.880	9,165,100
2024-07-18	1.860	1.880	1.820	1.870	1.870	11,459,700
2024-07-17	1.870	1.890	1.850	1.860	1.860	10,211,400
2024-07-16	1.900	1.910	1.860	1.870	1.870	12,417,300
2024-07-15	1.930	1.940	1.890	1.900	1.900	9,612,159
2024-07-12	1.940	1.980	1.930	1.940	1.940	12,620,000
2024-07-11	1.910	1.980	1.890	1.970	1.970	24,418,822
2024-07-10	1.860	1.890	1.820	1.870	1.870	17,783,203
2024-07-09	1.870	1.890	1.820	1.870	1.870	16,406,345
2024-07-08	1.940	1.950	1.870	1.880	1.880	16,601,180
2024-07-05	1.930	1.930	1.930	1.930	1.930	0
2024-07-04	2.010	2.010	1.920	1.930	1.930	27,560,902
2024-07-03	2.060	2.150	2.000	2.020	2.020	50,843,800
2024-07-02	1.890	1.960	1.880	1.950	1.950	20,128,480
2024-07-01	1.870	1.900	1.840	1.890	1.890	13,927,391
2024-06-28	1.900	1.950	1.870	1.880	1.880	19,823,065
2024-06-27	1.950	1.970	1.870	1.870	1.870	17,803,360
2024-06-26	1.890	1.960	1.840	1.950	1.950	20,906,878
2024-06-25	1.870	1.910	1.850	1.890	1.890	26,561,982
2024-06-24	1.900	1.920	1.820	1.840	1.840	41,246,247
2024-06-21	2.030	2.050	1.980	1.980	1.980	18,444,918
2024-06-20	2.100	2.130	2.020	2.020	2.020	23,035,247
2024-06-19	2.150	2.160	2.110	2.120	2.120	15,815,722
2024-06-18	2.160	2.240	2.130	2.150	2.150	26,839,078
2024-06-17	2.140	2.220	2.100	2.180	2.180	27,512,370
2024-06-14	2.280	2.300	2.230	2.270	2.270	17,846,153
2024-06-13	2.330	2.340	2.260	2.280	2.280	12,732,476
2024-06-12	2.280	2.360	2.280	2.320	2.320	15,375,946
2024-06-11	2.290	2.300	2.220	2.290	2.290	14,958,639
2024-06-07	2.200	2.300	2.200	2.290	2.290	22,707,240
2024-06-06	2.270	2.320	2.150	2.190	2.190	28,543,858
2024-06-05	2.350	2.360	2.280	2.290	2.290	18,227,006
2024-06-04	2.400	2.410	2.310	2.350	2.350	20,926,598
2024-06-03	2.520	2.530	2.390	2.420	2.420	20,443,273
2024-05-31	2.470	2.540	2.470	2.530	2.530	12,367,680
2024-05-30	2.480	2.500	2.440	2.480	2.480	10,783,155
2024-05-29	2.500	2.560	2.460	2.480	2.480	15,382,834
2024-05-28	2.550	2.560	2.510	2.520	2.520	10,672,563
2024-05-27	2.590	2.610	2.500	2.550	2.550	15,475,154
2024-05-24	2.600	2.640	2.590	2.590	2.590	10,511,617
2024-05-23	2.670	2.670	2.600	2.610	2.610	14,928,383
2024-05-22	2.650	2.680	2.630	2.670	2.670	13,202,734
2024-05-21	2.730	2.740	2.640	2.640	2.640	21,379,161
2024-05-20	2.740	2.800	2.730	2.740	2.740	19,906,881
2024-05-17	2.690	2.750	2.670	2.740	2.740	18,255,181
2024-05-16	2.680	2.720	2.680	2.700	2.700	13,368,519
2024-05-15	2.680	2.720	2.650	2.680	2.680	10,385,547
2024-05-14	2.670	2.740	2.670	2.680	2.680	11,880,684
2024-05-13	2.760	2.770	2.670	2.680	2.680	18,763,735
2024-05-10	2.840	2.860	2.770	2.770	2.770	17,192,362
2024-05-09	2.790	2.860	2.790	2.840	2.840	13,437,982
2024-05-08	2.840	2.860	2.800	2.810	2.810	12,535,420
2024-05-07	2.840	2.860	2.790	2.850	2.850	16,303,908
2024-05-06	2.830	2.860	2.810	2.820	2.820	15,591,040
2024-04-30	2.840	2.870	2.750	2.800	2.800	26,812,460
2024-04-29	2.800	2.890	2.780	2.870	2.870	22,481,477
2024-04-26	2.700	2.830	2.680	2.820	2.820	23,000,626
2024-04-25	2.690	2.730	2.660	2.700	2.700	11,052,800

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.