Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.430 | 3.520 | 3.390 | 3.500 | 3.500 | 17,337,850 |
| 2023-10-26 | 3.440 | 3.460 | 3.380 | 3.440 | 3.440 | 14,580,960 |
| 2023-10-25 | 3.410 | 3.480 | 3.400 | 3.450 | 3.450 | 19,596,060 |
| 2023-10-24 | 3.360 | 3.420 | 3.330 | 3.390 | 3.390 | 14,726,030 |
| 2023-10-23 | 3.500 | 3.500 | 3.330 | 3.350 | 3.350 | 19,485,054 |
| 2023-10-20 | 3.480 | 3.550 | 3.460 | 3.480 | 3.480 | 15,021,766 |
| 2023-10-19 | 3.580 | 3.600 | 3.510 | 3.510 | 3.510 | 19,159,617 |
| 2023-10-18 | 3.630 | 3.630 | 3.540 | 3.550 | 3.550 | 16,033,179 |
| 2023-10-17 | 3.670 | 3.700 | 3.610 | 3.630 | 3.630 | 18,809,109 |
| 2023-10-16 | 3.770 | 3.780 | 3.660 | 3.680 | 3.680 | 24,201,508 |
| 2023-10-13 | 3.840 | 3.850 | 3.770 | 3.780 | 3.780 | 22,377,451 |
| 2023-10-12 | 3.840 | 3.870 | 3.800 | 3.860 | 3.860 | 23,565,774 |
| 2023-10-11 | 3.840 | 3.880 | 3.790 | 3.820 | 3.820 | 27,221,436 |
| 2023-10-10 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 22,894,744 |
| 2023-10-09 | 3.940 | 3.940 | 3.830 | 3.860 | 3.860 | 30,102,310 |
| 2023-09-28 | 3.950 | 3.970 | 3.880 | 3.930 | 3.930 | 30,467,275 |
| 2023-09-27 | 3.910 | 4.000 | 3.880 | 3.940 | 3.940 | 50,565,818 |
| 2023-09-26 | 3.790 | 4.150 | 3.770 | 4.000 | 4.000 | 84,505,559 |
| 2023-09-25 | 3.810 | 3.880 | 3.730 | 3.780 | 3.780 | 35,968,601 |
| 2023-09-22 | 3.840 | 3.850 | 3.740 | 3.830 | 3.830 | 44,710,988 |
| 2023-09-21 | 3.730 | 4.080 | 3.730 | 3.880 | 3.880 | 64,892,885 |
| 2023-09-20 | 3.950 | 4.000 | 3.780 | 3.780 | 3.780 | 82,152,317 |
| 2023-09-19 | 4.410 | 4.410 | 4.090 | 4.130 | 4.130 | 140,444,538 |
| 2023-09-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 12,854,602 |
| 2023-09-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-08 | 3.600 | 3.670 | 3.600 | 3.650 | 3.650 | 10,284,769 |
| 2023-09-07 | 3.740 | 3.750 | 3.620 | 3.630 | 3.630 | 15,975,200 |
| 2023-09-06 | 3.700 | 3.750 | 3.650 | 3.750 | 3.750 | 11,892,665 |
| 2023-09-05 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 12,537,000 |
| 2023-09-04 | 3.640 | 3.750 | 3.630 | 3.750 | 3.750 | 22,695,297 |
| 2023-09-01 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 9,791,885 |
| 2023-08-31 | 3.680 | 3.720 | 3.630 | 3.650 | 3.650 | 12,187,499 |
| 2023-08-30 | 3.700 | 3.760 | 3.680 | 3.690 | 3.690 | 15,728,499 |
| 2023-08-29 | 3.560 | 3.710 | 3.540 | 3.700 | 3.700 | 21,823,411 |
| 2023-08-28 | 3.740 | 3.740 | 3.550 | 3.570 | 3.570 | 23,868,137 |
| 2023-08-25 | 3.610 | 3.640 | 3.520 | 3.550 | 3.550 | 13,864,135 |
| 2023-08-24 | 3.640 | 3.650 | 3.570 | 3.620 | 3.620 | 14,077,760 |
| 2023-08-23 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 16,368,900 |
| 2023-08-22 | 3.720 | 3.730 | 3.630 | 3.710 | 3.710 | 18,681,300 |
| 2023-08-21 | 3.750 | 3.820 | 3.680 | 3.700 | 3.700 | 18,031,300 |
| 2023-08-18 | 3.860 | 3.890 | 3.770 | 3.780 | 3.780 | 17,946,399 |
| 2023-08-17 | 3.830 | 3.880 | 3.770 | 3.870 | 3.870 | 18,294,800 |
| 2023-08-16 | 3.860 | 3.890 | 3.830 | 3.860 | 3.860 | 11,317,100 |
| 2023-08-15 | 3.930 | 3.950 | 3.850 | 3.870 | 3.870 | 18,015,072 |
| 2023-08-14 | 3.990 | 3.990 | 3.880 | 3.940 | 3.940 | 19,007,830 |
| 2023-08-11 | 4.080 | 4.090 | 3.980 | 3.990 | 3.990 | 13,077,300 |
| 2023-08-10 | 4.050 | 4.090 | 4.050 | 4.080 | 4.080 | 10,151,700 |
| 2023-08-09 | 4.080 | 4.090 | 4.030 | 4.050 | 4.050 | 8,754,887 |
| 2023-08-08 | 4.150 | 4.190 | 4.060 | 4.080 | 4.080 | 15,255,000 |
| 2023-08-07 | 4.160 | 4.200 | 4.130 | 4.160 | 4.160 | 10,796,960 |
| 2023-08-04 | 4.250 | 4.250 | 4.170 | 4.180 | 4.180 | 16,964,130 |
| 2023-08-03 | 4.200 | 4.220 | 4.150 | 4.210 | 4.210 | 13,135,122 |
| 2023-08-02 | 4.180 | 4.220 | 4.160 | 4.200 | 4.200 | 17,346,567 |
| 2023-08-01 | 4.140 | 4.210 | 4.120 | 4.180 | 4.180 | 22,289,910 |
| 2023-07-31 | 4.040 | 4.190 | 4.040 | 4.140 | 4.140 | 26,646,964 |
| 2023-07-28 | 3.980 | 4.070 | 3.950 | 4.050 | 4.050 | 16,300,890 |
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.