Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.530 | 4.580 | 4.480 | 4.510 | 4.510 | 19,285,363 |
| 2023-04-26 | 4.480 | 4.630 | 4.450 | 4.550 | 4.550 | 22,576,514 |
| 2023-04-25 | 4.670 | 4.710 | 4.400 | 4.480 | 4.480 | 38,346,385 |
| 2023-04-24 | 4.700 | 4.730 | 4.570 | 4.660 | 4.660 | 27,566,745 |
| 2023-04-21 | 4.910 | 4.970 | 4.790 | 4.790 | 4.790 | 25,919,692 |
| 2023-04-20 | 4.940 | 4.960 | 4.850 | 4.920 | 4.920 | 23,538,236 |
| 2023-04-19 | 5.070 | 5.070 | 4.930 | 4.970 | 4.970 | 32,603,679 |
| 2023-04-18 | 5.110 | 5.120 | 5.030 | 5.060 | 5.060 | 18,638,472 |
| 2023-04-17 | 5.150 | 5.150 | 5.080 | 5.100 | 5.100 | 19,986,194 |
| 2023-04-14 | 5.120 | 5.150 | 5.100 | 5.130 | 5.130 | 15,465,501 |
| 2023-04-13 | 5.230 | 5.250 | 5.110 | 5.120 | 5.120 | 25,081,604 |
| 2023-04-12 | 5.150 | 5.280 | 5.130 | 5.230 | 5.230 | 22,815,436 |
| 2023-04-11 | 5.140 | 5.190 | 5.090 | 5.150 | 5.150 | 14,116,707 |
| 2023-04-10 | 5.180 | 5.210 | 5.110 | 5.140 | 5.140 | 17,311,196 |
| 2023-04-07 | 5.140 | 5.210 | 5.130 | 5.210 | 5.210 | 17,645,200 |
| 2023-04-06 | 5.170 | 5.210 | 5.090 | 5.150 | 5.150 | 24,538,597 |
| 2023-04-04 | 5.380 | 5.390 | 5.160 | 5.180 | 5.180 | 46,481,593 |
| 2023-04-03 | 5.300 | 5.400 | 5.290 | 5.380 | 5.380 | 26,318,936 |
| 2023-03-31 | 5.260 | 5.330 | 5.250 | 5.280 | 5.280 | 18,469,460 |
| 2023-03-30 | 5.260 | 5.310 | 5.240 | 5.270 | 5.270 | 17,002,260 |
| 2023-03-29 | 5.320 | 5.360 | 5.260 | 5.260 | 5.260 | 18,286,451 |
| 2023-03-28 | 5.460 | 5.460 | 5.300 | 5.320 | 5.320 | 34,723,585 |
| 2023-03-27 | 5.370 | 5.480 | 5.360 | 5.460 | 5.460 | 33,648,055 |
| 2023-03-24 | 5.400 | 5.410 | 5.320 | 5.350 | 5.350 | 28,551,990 |
| 2023-03-23 | 5.420 | 5.460 | 5.380 | 5.420 | 5.420 | 22,601,978 |
| 2023-03-22 | 5.470 | 5.540 | 5.410 | 5.460 | 5.460 | 28,645,831 |
| 2023-03-21 | 5.330 | 5.480 | 5.300 | 5.470 | 5.470 | 31,599,164 |
| 2023-03-20 | 5.370 | 5.390 | 5.280 | 5.300 | 5.300 | 29,057,974 |
| 2023-03-17 | 5.400 | 5.440 | 5.340 | 5.360 | 5.360 | 25,487,131 |
| 2023-03-16 | 5.460 | 5.500 | 5.350 | 5.360 | 5.360 | 26,825,716 |
| 2023-03-15 | 5.520 | 5.630 | 5.510 | 5.520 | 5.520 | 29,857,742 |
| 2023-03-14 | 5.610 | 5.610 | 5.420 | 5.500 | 5.500 | 30,725,431 |
| 2023-03-13 | 5.660 | 5.710 | 5.540 | 5.610 | 5.610 | 37,274,668 |
| 2023-03-10 | 5.710 | 5.760 | 5.680 | 5.690 | 5.690 | 22,869,065 |
| 2023-03-09 | 5.860 | 5.880 | 5.750 | 5.780 | 5.780 | 22,550,575 |
| 2023-03-08 | 5.800 | 5.880 | 5.750 | 5.860 | 5.860 | 27,587,967 |
| 2023-03-07 | 5.990 | 6.010 | 5.800 | 5.800 | 5.800 | 48,028,216 |
| 2023-03-06 | 6.100 | 6.110 | 5.980 | 6.000 | 6.000 | 35,084,031 |
| 2023-03-03 | 6.040 | 6.200 | 5.950 | 6.090 | 6.090 | 52,653,806 |
| 2023-03-02 | 6.120 | 6.120 | 6.020 | 6.050 | 6.050 | 32,725,488 |
| 2023-03-01 | 6.060 | 6.130 | 6.030 | 6.130 | 6.130 | 28,080,831 |
| 2023-02-28 | 6.040 | 6.100 | 5.960 | 6.080 | 6.080 | 29,821,480 |
| 2023-02-27 | 6.080 | 6.150 | 6.010 | 6.030 | 6.030 | 38,609,948 |
| 2023-02-24 | 6.100 | 6.230 | 6.040 | 6.160 | 6.160 | 53,258,756 |
| 2023-02-23 | 6.210 | 6.250 | 6.080 | 6.120 | 6.120 | 42,660,341 |
| 2023-02-22 | 6.220 | 6.290 | 6.150 | 6.200 | 6.200 | 43,205,360 |
| 2023-02-21 | 6.300 | 6.390 | 6.200 | 6.310 | 6.310 | 50,529,036 |
| 2023-02-20 | 6.250 | 6.310 | 6.110 | 6.290 | 6.290 | 55,826,383 |
| 2023-02-17 | 6.380 | 6.520 | 6.170 | 6.310 | 6.310 | 86,187,511 |
| 2023-02-16 | 6.680 | 6.850 | 6.260 | 6.360 | 6.360 | 119,041,214 |
| 2023-02-15 | 6.500 | 6.760 | 6.420 | 6.750 | 6.750 | 100,557,573 |
| 2023-02-14 | 6.280 | 6.860 | 6.180 | 6.540 | 6.540 | 138,830,765 |
| 2023-02-13 | 6.170 | 6.290 | 6.120 | 6.260 | 6.260 | 68,390,149 |
| 2023-02-10 | 6.120 | 6.290 | 6.100 | 6.150 | 6.150 | 64,403,271 |
| 2023-02-09 | 6.060 | 6.160 | 6.040 | 6.140 | 6.140 | 54,927,149 |
| 2023-02-08 | 6.210 | 6.220 | 6.080 | 6.100 | 6.100 | 64,116,741 |
| 2023-02-07 | 6.010 | 6.300 | 5.940 | 6.220 | 6.220 | 106,992,684 |
| 2023-02-06 | 6.120 | 6.130 | 5.940 | 6.000 | 6.000 | 93,019,946 |
| 2023-02-03 | 6.130 | 6.300 | 6.080 | 6.190 | 6.190 | 114,157,752 |
| 2023-02-02 | 5.970 | 6.350 | 5.870 | 6.200 | 6.200 | 163,209,015 |
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.