Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.300 | 3.300 | 3.060 | 3.090 | 3.090 | 24,141,357 |
| 2024-01-19 | 3.340 | 3.380 | 3.280 | 3.290 | 3.290 | 15,816,951 |
| 2024-01-18 | 3.340 | 3.420 | 3.240 | 3.340 | 3.340 | 24,132,136 |
| 2024-01-17 | 3.470 | 3.470 | 3.330 | 3.360 | 3.360 | 17,207,100 |
| 2024-01-16 | 3.490 | 3.530 | 3.410 | 3.470 | 3.470 | 21,579,031 |
| 2024-01-15 | 3.470 | 3.540 | 3.450 | 3.490 | 3.490 | 17,798,530 |
| 2024-01-12 | 3.590 | 3.630 | 3.560 | 3.560 | 3.560 | 16,063,329 |
| 2024-01-11 | 3.480 | 3.620 | 3.480 | 3.600 | 3.600 | 21,074,754 |
| 2024-01-10 | 3.550 | 3.570 | 3.460 | 3.500 | 3.500 | 16,277,900 |
| 2024-01-09 | 3.460 | 3.590 | 3.460 | 3.540 | 3.540 | 21,039,960 |
| 2024-01-08 | 3.500 | 3.530 | 3.460 | 3.460 | 3.460 | 14,648,500 |
| 2024-01-05 | 3.630 | 3.640 | 3.500 | 3.510 | 3.510 | 20,781,279 |
| 2024-01-04 | 3.650 | 3.670 | 3.600 | 3.620 | 3.620 | 14,982,066 |
| 2024-01-03 | 3.710 | 3.720 | 3.630 | 3.670 | 3.670 | 19,557,712 |
| 2024-01-02 | 3.720 | 3.740 | 3.700 | 3.710 | 3.710 | 15,376,300 |
| 2023-12-29 | 3.740 | 3.770 | 3.720 | 3.740 | 3.740 | 20,959,204 |
| 2023-12-28 | 3.610 | 3.760 | 3.590 | 3.740 | 3.740 | 28,279,300 |
| 2023-12-27 | 3.630 | 3.640 | 3.580 | 3.620 | 3.620 | 15,137,624 |
| 2023-12-26 | 3.660 | 3.660 | 3.580 | 3.610 | 3.610 | 17,242,891 |
| 2023-12-25 | 3.640 | 3.700 | 3.620 | 3.660 | 3.660 | 14,149,300 |
| 2023-12-22 | 3.710 | 3.740 | 3.630 | 3.660 | 3.660 | 23,709,757 |
| 2023-12-21 | 3.660 | 3.730 | 3.640 | 3.710 | 3.710 | 20,189,937 |
| 2023-12-20 | 3.710 | 3.770 | 3.680 | 3.680 | 3.680 | 19,508,086 |
| 2023-12-19 | 3.750 | 3.770 | 3.700 | 3.740 | 3.740 | 22,274,400 |
| 2023-12-18 | 3.850 | 3.860 | 3.740 | 3.770 | 3.770 | 27,858,550 |
| 2023-12-15 | 3.880 | 3.920 | 3.840 | 3.850 | 3.850 | 23,410,971 |
| 2023-12-14 | 3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 19,362,388 |
| 2023-12-13 | 3.930 | 3.960 | 3.890 | 3.920 | 3.920 | 26,427,900 |
| 2023-12-12 | 3.940 | 3.960 | 3.900 | 3.940 | 3.940 | 23,945,448 |
| 2023-12-11 | 3.880 | 3.950 | 3.860 | 3.940 | 3.940 | 31,734,800 |
| 2023-12-08 | 3.960 | 4.020 | 3.910 | 3.920 | 3.920 | 44,768,186 |
| 2023-12-07 | 4.050 | 4.080 | 3.950 | 3.970 | 3.970 | 58,773,538 |
| 2023-12-06 | 3.930 | 4.110 | 3.910 | 4.000 | 4.000 | 76,400,017 |
| 2023-12-05 | 4.000 | 4.030 | 3.930 | 3.930 | 3.930 | 33,565,100 |
| 2023-12-04 | 4.020 | 4.070 | 4.000 | 4.020 | 4.020 | 31,985,793 |
| 2023-12-01 | 3.990 | 4.030 | 3.930 | 4.030 | 4.030 | 38,206,018 |
| 2023-11-30 | 4.070 | 4.090 | 3.960 | 4.000 | 4.000 | 60,087,472 |
| 2023-11-29 | 4.140 | 4.170 | 4.050 | 4.070 | 4.070 | 65,485,710 |
| 2023-11-28 | 4.110 | 4.170 | 4.080 | 4.160 | 4.160 | 53,984,644 |
| 2023-11-27 | 4.200 | 4.240 | 4.070 | 4.130 | 4.130 | 79,924,860 |
| 2023-11-24 | 4.300 | 4.390 | 4.160 | 4.190 | 4.190 | 130,690,046 |
| 2023-11-23 | 4.360 | 4.570 | 4.240 | 4.300 | 4.300 | 162,911,630 |
| 2023-11-22 | 4.480 | 4.880 | 4.310 | 4.360 | 4.360 | 270,690,869 |
| 2023-11-21 | 4.300 | 4.500 | 4.200 | 4.500 | 4.500 | 271,111,299 |
| 2023-11-20 | 3.730 | 4.090 | 3.690 | 4.090 | 4.090 | 83,840,804 |
| 2023-11-17 | 3.670 | 3.730 | 3.650 | 3.720 | 3.720 | 14,206,580 |
| 2023-11-16 | 3.710 | 3.740 | 3.680 | 3.680 | 3.680 | 15,129,952 |
| 2023-11-15 | 3.660 | 3.730 | 3.660 | 3.720 | 3.720 | 19,478,660 |
| 2023-11-14 | 3.620 | 3.690 | 3.600 | 3.670 | 3.670 | 19,251,900 |
| 2023-11-13 | 3.570 | 3.640 | 3.560 | 3.620 | 3.620 | 15,985,804 |
| 2023-11-10 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 12,077,768 |
| 2023-11-09 | 3.590 | 3.610 | 3.550 | 3.560 | 3.560 | 15,677,363 |
| 2023-11-08 | 3.610 | 3.660 | 3.560 | 3.590 | 3.590 | 20,304,185 |
| 2023-11-07 | 3.620 | 3.620 | 3.570 | 3.610 | 3.610 | 15,513,975 |
| 2023-11-06 | 3.540 | 3.620 | 3.530 | 3.610 | 3.610 | 17,428,174 |
| 2023-11-03 | 3.430 | 3.570 | 3.420 | 3.540 | 3.540 | 19,313,248 |
| 2023-11-02 | 3.490 | 3.530 | 3.440 | 3.440 | 3.440 | 11,234,400 |
| 2023-11-01 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 10,649,022 |
| 2023-10-31 | 3.530 | 3.540 | 3.460 | 3.480 | 3.480 | 14,459,647 |
| 2023-10-30 | 3.460 | 3.540 | 3.440 | 3.530 | 3.530 | 15,879,176 |
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.