Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.920 | 6.020 | 5.840 | 6.010 | 6.010 | 150,636,395 |
| 2023-01-31 | 5.800 | 6.260 | 5.660 | 5.960 | 5.960 | 235,517,086 |
| 2023-01-30 | 5.420 | 5.760 | 5.370 | 5.760 | 5.760 | 125,577,816 |
| 2023-01-20 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 36,929,518 |
| 2023-01-19 | 5.110 | 5.150 | 5.080 | 5.140 | 5.140 | 21,596,471 |
| 2023-01-18 | 5.160 | 5.170 | 5.120 | 5.130 | 5.130 | 21,383,860 |
| 2023-01-17 | 5.210 | 5.230 | 5.120 | 5.160 | 5.160 | 33,301,255 |
| 2023-01-16 | 5.070 | 5.220 | 5.040 | 5.190 | 5.190 | 64,344,762 |
| 2023-01-13 | 5.040 | 5.190 | 5.000 | 5.100 | 5.100 | 50,799,189 |
| 2023-01-12 | 5.040 | 5.150 | 4.980 | 5.040 | 5.040 | 61,831,286 |
| 2023-01-11 | 5.020 | 5.220 | 4.970 | 4.980 | 4.980 | 76,638,148 |
| 2023-01-10 | 5.030 | 5.040 | 4.970 | 5.000 | 5.000 | 16,712,451 |
| 2023-01-09 | 5.050 | 5.100 | 4.990 | 5.030 | 5.030 | 27,748,842 |
| 2023-01-06 | 5.080 | 5.120 | 5.030 | 5.040 | 5.040 | 26,760,235 |
| 2023-01-05 | 5.000 | 5.070 | 4.970 | 5.050 | 5.050 | 23,047,980 |
| 2023-01-04 | 5.050 | 5.080 | 4.960 | 5.000 | 5.000 | 23,018,306 |
| 2023-01-03 | 4.860 | 5.070 | 4.820 | 5.050 | 5.050 | 37,815,941 |
| 2022-12-30 | 4.880 | 4.910 | 4.820 | 4.840 | 4.840 | 18,916,228 |
| 2022-12-29 | 4.990 | 5.000 | 4.880 | 4.880 | 4.880 | 19,109,682 |
| 2022-12-28 | 5.110 | 5.110 | 4.970 | 4.980 | 4.980 | 20,608,079 |
| 2022-12-27 | 5.050 | 5.130 | 4.990 | 5.100 | 5.100 | 29,009,531 |
| 2022-12-26 | 4.810 | 5.040 | 4.800 | 5.020 | 5.020 | 33,265,462 |
| 2022-12-23 | 4.870 | 4.900 | 4.740 | 4.810 | 4.810 | 27,566,210 |
| 2022-12-22 | 5.060 | 5.090 | 4.870 | 4.900 | 4.900 | 30,900,800 |
| 2022-12-21 | 5.130 | 5.130 | 5.010 | 5.050 | 5.050 | 20,919,940 |
| 2022-12-20 | 5.060 | 5.190 | 5.050 | 5.140 | 5.140 | 21,322,720 |
| 2022-12-19 | 5.200 | 5.230 | 5.060 | 5.080 | 5.080 | 32,025,400 |
| 2022-12-16 | 5.330 | 5.330 | 5.190 | 5.210 | 5.210 | 31,428,824 |
| 2022-12-15 | 5.380 | 5.410 | 5.280 | 5.360 | 5.360 | 42,595,680 |
| 2022-12-14 | 5.440 | 5.580 | 5.380 | 5.410 | 5.410 | 33,016,006 |
| 2022-12-13 | 5.490 | 5.540 | 5.390 | 5.400 | 5.400 | 23,512,710 |
| 2022-12-12 | 5.500 | 5.550 | 5.460 | 5.480 | 5.480 | 21,480,013 |
| 2022-12-09 | 5.580 | 5.590 | 5.460 | 5.540 | 5.540 | 31,091,198 |
| 2022-12-08 | 5.580 | 5.690 | 5.520 | 5.560 | 5.560 | 32,703,289 |
| 2022-12-07 | 5.720 | 5.730 | 5.580 | 5.610 | 5.610 | 45,060,505 |
| 2022-12-06 | 5.610 | 5.790 | 5.580 | 5.720 | 5.720 | 65,757,171 |
| 2022-12-05 | 5.650 | 5.720 | 5.590 | 5.620 | 5.620 | 38,164,063 |
| 2022-12-02 | 5.530 | 5.650 | 5.520 | 5.580 | 5.580 | 33,604,344 |
| 2022-12-01 | 5.540 | 5.700 | 5.520 | 5.560 | 5.560 | 52,409,424 |
| 2022-11-30 | 5.550 | 5.550 | 5.430 | 5.470 | 5.470 | 28,370,112 |
| 2022-11-29 | 5.300 | 5.540 | 5.290 | 5.510 | 5.510 | 40,511,318 |
| 2022-11-28 | 5.280 | 5.320 | 5.210 | 5.300 | 5.300 | 24,493,938 |
| 2022-11-25 | 5.520 | 5.520 | 5.340 | 5.350 | 5.350 | 26,435,580 |
| 2022-11-24 | 5.450 | 5.610 | 5.450 | 5.480 | 5.480 | 30,496,015 |
| 2022-11-23 | 5.430 | 5.480 | 5.330 | 5.450 | 5.450 | 30,253,494 |
| 2022-11-22 | 5.570 | 5.620 | 5.410 | 5.430 | 5.430 | 39,300,700 |
| 2022-11-21 | 5.500 | 5.620 | 5.460 | 5.570 | 5.570 | 43,794,571 |
| 2022-11-18 | 5.710 | 5.710 | 5.550 | 5.560 | 5.560 | 35,838,934 |
| 2022-11-17 | 5.700 | 5.710 | 5.620 | 5.710 | 5.710 | 30,466,923 |
| 2022-11-16 | 5.820 | 5.850 | 5.710 | 5.720 | 5.720 | 38,835,929 |
| 2022-11-15 | 5.610 | 5.830 | 5.550 | 5.820 | 5.820 | 55,503,183 |
| 2022-11-14 | 5.750 | 5.800 | 5.570 | 5.590 | 5.590 | 47,971,238 |
| 2022-11-11 | 5.750 | 5.830 | 5.680 | 5.740 | 5.740 | 51,944,016 |
| 2022-11-10 | 5.710 | 5.720 | 5.590 | 5.620 | 5.620 | 30,865,667 |
| 2022-11-09 | 5.790 | 5.810 | 5.680 | 5.700 | 5.700 | 32,959,210 |
| 2022-11-08 | 5.870 | 6.020 | 5.690 | 5.760 | 5.760 | 48,735,533 |
| 2022-11-07 | 5.770 | 5.940 | 5.720 | 5.860 | 5.860 | 47,366,450 |
| 2022-11-04 | 5.580 | 5.840 | 5.550 | 5.790 | 5.790 | 52,898,306 |
| 2022-11-03 | 5.450 | 5.580 | 5.420 | 5.560 | 5.560 | 39,999,111 |
| 2022-11-02 | 5.360 | 5.550 | 5.330 | 5.490 | 5.490 | 54,483,020 |
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.