Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.040 | 4.100 | 3.990 | 4.010 | 4.010 | 14,425,495 |
| 2023-07-26 | 4.100 | 4.100 | 4.030 | 4.060 | 4.060 | 10,922,600 |
| 2023-07-25 | 3.990 | 4.120 | 3.970 | 4.070 | 4.070 | 21,681,054 |
| 2023-07-24 | 3.960 | 4.020 | 3.960 | 3.970 | 3.970 | 10,488,104 |
| 2023-07-21 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 10,192,694 |
| 2023-07-20 | 4.060 | 4.090 | 3.990 | 4.000 | 4.000 | 11,895,999 |
| 2023-07-19 | 4.050 | 4.080 | 3.990 | 4.040 | 4.040 | 12,865,880 |
| 2023-07-18 | 4.070 | 4.110 | 3.980 | 4.050 | 4.050 | 15,252,010 |
| 2023-07-17 | 3.920 | 4.050 | 3.870 | 4.040 | 4.040 | 26,838,480 |
| 2023-07-14 | 4.220 | 4.230 | 4.130 | 4.140 | 4.140 | 15,967,400 |
| 2023-07-13 | 4.180 | 4.250 | 4.180 | 4.210 | 4.210 | 11,592,580 |
| 2023-07-12 | 4.270 | 4.270 | 4.170 | 4.190 | 4.190 | 17,957,043 |
| 2023-07-11 | 4.190 | 4.290 | 4.180 | 4.280 | 4.280 | 17,833,162 |
| 2023-07-10 | 4.200 | 4.280 | 4.190 | 4.190 | 4.190 | 10,910,770 |
| 2023-07-07 | 4.230 | 4.250 | 4.190 | 4.200 | 4.200 | 11,608,598 |
| 2023-07-06 | 4.270 | 4.280 | 4.210 | 4.250 | 4.250 | 12,112,823 |
| 2023-07-05 | 4.290 | 4.350 | 4.250 | 4.260 | 4.260 | 14,684,498 |
| 2023-07-04 | 4.260 | 4.340 | 4.250 | 4.280 | 4.280 | 15,521,467 |
| 2023-07-03 | 4.290 | 4.350 | 4.250 | 4.260 | 4.260 | 17,812,848 |
| 2023-06-30 | 4.230 | 4.300 | 4.200 | 4.280 | 4.280 | 20,348,863 |
| 2023-06-29 | 4.180 | 4.240 | 4.150 | 4.210 | 4.210 | 19,023,188 |
| 2023-06-28 | 4.190 | 4.200 | 4.070 | 4.170 | 4.170 | 18,815,940 |
| 2023-06-27 | 4.090 | 4.200 | 4.050 | 4.200 | 4.200 | 21,211,700 |
| 2023-06-26 | 4.120 | 4.200 | 4.080 | 4.080 | 4.080 | 15,923,112 |
| 2023-06-21 | 4.240 | 4.250 | 4.140 | 4.150 | 4.150 | 15,085,100 |
| 2023-06-20 | 4.210 | 4.250 | 4.170 | 4.220 | 4.220 | 15,642,340 |
| 2023-06-19 | 4.180 | 4.280 | 4.180 | 4.210 | 4.210 | 20,403,637 |
| 2023-06-16 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 17,853,803 |
| 2023-06-15 | 4.090 | 4.200 | 4.050 | 4.160 | 4.160 | 25,038,595 |
| 2023-06-14 | 4.080 | 4.090 | 4.020 | 4.080 | 4.080 | 15,041,170 |
| 2023-06-13 | 4.090 | 4.100 | 4.030 | 4.070 | 4.070 | 15,234,400 |
| 2023-06-12 | 3.910 | 4.100 | 3.900 | 4.070 | 4.070 | 26,475,401 |
| 2023-06-09 | 3.920 | 3.950 | 3.850 | 3.930 | 3.930 | 18,130,475 |
| 2023-06-08 | 3.990 | 3.990 | 3.880 | 3.930 | 3.930 | 20,034,100 |
| 2023-06-07 | 4.050 | 4.050 | 3.970 | 3.980 | 3.980 | 17,799,497 |
| 2023-06-06 | 4.150 | 4.160 | 4.020 | 4.030 | 4.030 | 19,300,558 |
| 2023-06-05 | 4.260 | 4.260 | 4.110 | 4.120 | 4.120 | 23,888,716 |
| 2023-06-02 | 4.110 | 4.270 | 4.100 | 4.250 | 4.250 | 25,103,312 |
| 2023-06-01 | 4.000 | 4.150 | 4.000 | 4.120 | 4.120 | 17,768,597 |
| 2023-05-31 | 4.070 | 4.100 | 4.030 | 4.080 | 4.080 | 16,140,453 |
| 2023-05-30 | 4.100 | 4.120 | 4.000 | 4.080 | 4.080 | 24,043,951 |
| 2023-05-29 | 4.270 | 4.280 | 4.090 | 4.110 | 4.110 | 26,420,170 |
| 2023-05-26 | 4.270 | 4.270 | 4.120 | 4.250 | 4.250 | 23,273,830 |
| 2023-05-25 | 4.290 | 4.320 | 4.200 | 4.250 | 4.250 | 20,583,200 |
| 2023-05-24 | 4.290 | 4.380 | 4.270 | 4.330 | 4.330 | 16,444,591 |
| 2023-05-23 | 4.320 | 4.360 | 4.290 | 4.290 | 4.290 | 13,922,420 |
| 2023-05-22 | 4.260 | 4.350 | 4.250 | 4.340 | 4.340 | 17,426,528 |
| 2023-05-19 | 4.300 | 4.300 | 4.230 | 4.290 | 4.290 | 14,950,340 |
| 2023-05-18 | 4.340 | 4.420 | 4.280 | 4.300 | 4.300 | 25,026,642 |
| 2023-05-17 | 4.240 | 4.450 | 4.240 | 4.370 | 4.370 | 33,634,030 |
| 2023-05-16 | 4.300 | 4.310 | 4.220 | 4.230 | 4.230 | 16,383,591 |
| 2023-05-15 | 4.270 | 4.310 | 4.240 | 4.310 | 4.310 | 15,833,926 |
| 2023-05-12 | 4.410 | 4.410 | 4.260 | 4.290 | 4.290 | 22,078,935 |
| 2023-05-11 | 4.430 | 4.450 | 4.370 | 4.390 | 4.390 | 15,202,802 |
| 2023-05-10 | 4.360 | 4.450 | 4.330 | 4.410 | 4.410 | 18,971,842 |
| 2023-05-09 | 4.490 | 4.500 | 4.380 | 4.380 | 4.380 | 23,767,835 |
| 2023-05-08 | 4.480 | 4.540 | 4.470 | 4.490 | 4.490 | 15,570,855 |
| 2023-05-05 | 4.560 | 4.570 | 4.440 | 4.480 | 4.480 | 19,296,319 |
| 2023-05-04 | 4.530 | 4.670 | 4.520 | 4.560 | 4.560 | 23,699,203 |
| 2023-04-28 | 4.550 | 4.610 | 4.520 | 4.600 | 4.600 | 17,950,340 |
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.