Henan Huanghe Whirlwind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.200	5.380	5.180	5.370	5.370	48,670,143
2022-10-31	5.010	5.260	5.010	5.200	5.200	57,091,258
2022-10-28	5.470	5.470	5.100	5.140	5.140	80,069,884
2022-10-27	5.640	5.760	5.480	5.490	5.490	65,990,352
2022-10-26	5.800	5.850	5.570	5.660	5.660	78,615,766
2022-10-25	5.710	5.810	5.540	5.740	5.740	48,471,936
2022-10-24	5.840	5.970	5.680	5.730	5.730	46,517,882
2022-10-21	5.930	5.970	5.770	5.810	5.810	38,734,614
2022-10-20	5.940	6.050	5.790	5.940	5.940	55,452,634
2022-10-19	6.080	6.140	5.980	5.980	5.980	46,664,139
2022-10-18	6.170	6.220	6.050	6.100	6.100	55,776,563
2022-10-17	6.130	6.280	5.980	6.200	6.200	76,612,198
2022-10-14	5.990	6.170	5.930	6.120	6.120	87,784,431
2022-10-13	5.810	6.020	5.730	5.900	5.900	94,509,209
2022-10-12	5.930	6.240	5.730	6.040	6.040	162,321,909
2022-10-11	6.370	6.370	6.370	6.370	6.370	6,748,500
2022-10-10	7.080	7.080	7.080	7.080	7.080	5,534,500
2022-09-30	8.260	8.320	7.710	7.870	7.870	44,192,639
2022-09-29	8.500	8.510	8.210	8.260	8.260	18,814,420
2022-09-28	8.610	8.730	8.220	8.290	8.290	25,676,765
2022-09-27	8.500	8.690	8.400	8.680	8.680	20,240,435
2022-09-26	8.500	8.670	8.320	8.450	8.450	22,176,557
2022-09-23	8.840	8.870	8.480	8.500	8.500	24,259,374
2022-09-22	8.720	8.940	8.580	8.850	8.850	21,689,776
2022-09-21	8.770	8.850	8.630	8.770	8.770	18,598,440
2022-09-20	8.840	8.940	8.720	8.790	8.790	21,893,155
2022-09-19	8.990	9.090	8.530	8.730	8.730	38,151,998
2022-09-16	9.180	9.290	9.010	9.030	9.030	20,905,037
2022-09-15	9.890	9.930	9.020	9.190	9.190	51,960,432
2022-09-14	9.790	10.000	9.710	9.850	9.850	27,049,903
2022-09-13	9.830	10.050	9.610	9.950	9.950	35,217,168
2022-09-09	9.930	9.960	9.660	9.760	9.760	30,844,026
2022-09-08	10.080	10.150	9.910	9.930	9.930	33,615,892
2022-09-07	10.040	10.190	9.950	10.060	10.060	31,841,425
2022-09-06	9.850	10.140	9.780	10.060	10.060	37,491,803
2022-09-05	9.610	9.940	9.550	9.850	9.850	44,355,687
2022-09-02	9.710	9.820	9.480	9.600	9.600	35,455,478
2022-09-01	9.690	9.830	9.520	9.690	9.690	34,364,008
2022-08-31	10.450	10.450	9.610	9.670	9.670	61,515,717
2022-08-30	10.560	10.590	10.230	10.400	10.400	29,134,209
2022-08-29	10.220	10.780	9.800	10.540	10.540	35,779,343
2022-08-26	10.750	10.960	10.410	10.470	10.470	43,922,614
2022-08-25	10.810	10.920	10.450	10.760	10.760	51,588,199
2022-08-24	11.250	11.300	10.610	10.630	10.630	54,213,947
2022-08-23	11.160	11.430	11.110	11.210	11.210	40,774,817
2022-08-22	11.310	11.400	10.840	11.230	11.230	62,523,157
2022-08-19	12.020	12.080	11.140	11.390	11.390	81,658,362
2022-08-18	11.950	12.100	11.700	12.020	12.020	65,245,525
2022-08-17	11.750	12.200	11.750	11.930	11.930	67,534,935
2022-08-16	11.830	11.980	11.600	11.840	11.840	92,725,007
2022-08-15	12.040	12.550	11.420	12.200	12.200	181,771,799
2022-08-12	10.840	11.630	10.760	11.630	11.630	133,758,816
2022-08-11	10.210	10.650	10.160	10.570	10.570	86,410,975
2022-08-10	9.870	10.370	9.770	10.110	10.110	54,900,356
2022-08-09	9.910	10.140	9.810	9.870	9.870	34,929,510
2022-08-08	9.530	9.980	9.400	9.900	9.900	54,191,648
2022-08-05	9.380	9.600	9.280	9.540	9.540	36,769,789
2022-08-04	9.600	9.690	9.150	9.380	9.380	45,409,467
2022-08-03	9.630	9.920	9.420	9.470	9.470	64,001,461
2022-08-02	9.700	10.080	9.340	9.410	9.410	55,292,442

← NewerPage 17 of 21 · 1,216 trading daysOlder →

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.