Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.690 | 2.730 | 2.660 | 2.700 | 2.700 | 11,052,800 |
| 2024-04-24 | 2.670 | 2.710 | 2.670 | 2.700 | 2.700 | 8,693,565 |
| 2024-04-23 | 2.680 | 2.720 | 2.660 | 2.680 | 2.680 | 11,345,800 |
| 2024-04-22 | 2.680 | 2.750 | 2.640 | 2.680 | 2.680 | 11,905,240 |
| 2024-04-19 | 2.710 | 2.760 | 2.680 | 2.690 | 2.690 | 11,738,900 |
| 2024-04-18 | 2.800 | 2.830 | 2.720 | 2.720 | 2.720 | 18,272,495 |
| 2024-04-17 | 2.650 | 2.810 | 2.650 | 2.810 | 2.810 | 24,066,427 |
| 2024-04-16 | 2.860 | 2.870 | 2.620 | 2.630 | 2.630 | 31,447,406 |
| 2024-04-15 | 2.990 | 3.070 | 2.820 | 2.890 | 2.890 | 44,638,548 |
| 2024-04-12 | 2.990 | 3.300 | 2.980 | 3.130 | 3.130 | 57,161,507 |
| 2024-04-11 | 2.970 | 3.050 | 2.950 | 3.000 | 3.000 | 14,684,108 |
| 2024-04-10 | 3.060 | 3.070 | 2.960 | 2.990 | 2.990 | 16,309,465 |
| 2024-04-09 | 2.990 | 3.070 | 2.990 | 3.060 | 3.060 | 16,500,447 |
| 2024-04-08 | 3.090 | 3.100 | 2.990 | 3.000 | 3.000 | 21,776,386 |
| 2024-04-03 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 16,040,122 |
| 2024-04-02 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 19,632,299 |
| 2024-04-01 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 19,536,182 |
| 2024-03-29 | 3.160 | 3.190 | 3.100 | 3.120 | 3.120 | 10,005,295 |
| 2024-03-28 | 3.060 | 3.190 | 3.040 | 3.140 | 3.140 | 22,422,040 |
| 2024-03-27 | 3.230 | 3.230 | 3.060 | 3.070 | 3.070 | 29,744,958 |
| 2024-03-26 | 3.300 | 3.340 | 3.220 | 3.270 | 3.270 | 31,470,652 |
| 2024-03-25 | 3.300 | 3.360 | 3.230 | 3.240 | 3.240 | 34,968,745 |
| 2024-03-22 | 3.340 | 3.400 | 3.300 | 3.310 | 3.310 | 29,481,202 |
| 2024-03-21 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 29,051,328 |
| 2024-03-20 | 3.410 | 3.420 | 3.350 | 3.400 | 3.400 | 31,317,822 |
| 2024-03-19 | 3.340 | 3.480 | 3.300 | 3.410 | 3.410 | 64,622,479 |
| 2024-03-18 | 3.360 | 3.370 | 3.290 | 3.350 | 3.350 | 73,378,467 |
| 2024-03-15 | 3.180 | 3.490 | 3.170 | 3.400 | 3.400 | 110,510,887 |
| 2024-03-14 | 3.200 | 3.250 | 3.120 | 3.170 | 3.170 | 27,227,630 |
| 2024-03-13 | 3.170 | 3.250 | 3.130 | 3.230 | 3.230 | 35,117,553 |
| 2024-03-12 | 3.190 | 3.200 | 3.110 | 3.170 | 3.170 | 23,593,499 |
| 2024-03-11 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 22,545,958 |
| 2024-03-08 | 3.200 | 3.210 | 3.080 | 3.130 | 3.130 | 30,574,149 |
| 2024-03-07 | 3.120 | 3.260 | 3.100 | 3.190 | 3.190 | 54,115,692 |
| 2024-03-06 | 3.000 | 3.220 | 2.980 | 3.160 | 3.160 | 53,748,507 |
| 2024-03-05 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 16,882,130 |
| 2024-03-04 | 3.140 | 3.140 | 3.020 | 3.090 | 3.090 | 20,723,572 |
| 2024-03-01 | 3.050 | 3.150 | 3.040 | 3.090 | 3.090 | 23,916,243 |
| 2024-02-29 | 2.960 | 3.070 | 2.940 | 3.060 | 3.060 | 28,682,799 |
| 2024-02-28 | 3.110 | 3.230 | 2.970 | 2.980 | 2.980 | 50,028,038 |
| 2024-02-27 | 3.080 | 3.130 | 3.050 | 3.130 | 3.130 | 27,050,118 |
| 2024-02-26 | 3.030 | 3.150 | 3.030 | 3.080 | 3.080 | 38,940,282 |
| 2024-02-23 | 2.990 | 3.060 | 2.970 | 3.050 | 3.050 | 47,127,921 |
| 2024-02-22 | 3.000 | 3.030 | 2.900 | 2.970 | 2.970 | 66,761,046 |
| 2024-02-21 | 2.730 | 3.030 | 2.710 | 3.030 | 3.030 | 65,656,900 |
| 2024-02-20 | 2.770 | 2.780 | 2.680 | 2.750 | 2.750 | 25,610,878 |
| 2024-02-19 | 2.850 | 2.900 | 2.720 | 2.780 | 2.780 | 50,126,552 |
| 2024-02-08 | 2.410 | 2.700 | 2.410 | 2.700 | 2.700 | 32,027,957 |
| 2024-02-07 | 2.380 | 2.510 | 2.320 | 2.450 | 2.450 | 38,061,821 |
| 2024-02-06 | 2.230 | 2.460 | 2.120 | 2.370 | 2.370 | 41,206,381 |
| 2024-02-05 | 2.580 | 2.580 | 2.340 | 2.340 | 2.340 | 36,507,800 |
| 2024-02-02 | 2.740 | 2.800 | 2.480 | 2.600 | 2.600 | 28,686,562 |
| 2024-02-01 | 2.820 | 2.840 | 2.730 | 2.750 | 2.750 | 22,332,400 |
| 2024-01-31 | 3.010 | 3.030 | 2.820 | 2.840 | 2.840 | 23,816,880 |
| 2024-01-30 | 3.090 | 3.150 | 3.010 | 3.010 | 3.010 | 15,375,200 |
| 2024-01-29 | 3.250 | 3.260 | 3.100 | 3.100 | 3.100 | 19,988,712 |
| 2024-01-26 | 3.220 | 3.310 | 3.200 | 3.240 | 3.240 | 20,802,860 |
| 2024-01-25 | 3.110 | 3.240 | 3.090 | 3.230 | 3.230 | 19,811,600 |
| 2024-01-24 | 3.060 | 3.120 | 2.980 | 3.110 | 3.110 | 20,342,788 |
| 2024-01-23 | 3.060 | 3.110 | 3.010 | 3.050 | 3.050 | 21,424,848 |
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.