Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 9.900 | 10.040 | 9.660 | 9.840 | 9.840 | 37,377,756 |
| 2022-07-29 | 9.970 | 10.090 | 9.840 | 9.940 | 9.940 | 39,778,817 |
| 2022-07-28 | 10.140 | 10.300 | 9.920 | 9.960 | 9.960 | 57,716,384 |
| 2022-07-27 | 9.900 | 10.350 | 9.900 | 10.110 | 10.110 | 103,960,723 |
| 2022-07-26 | 9.100 | 10.000 | 9.020 | 9.860 | 9.860 | 103,199,847 |
| 2022-07-25 | 9.360 | 9.380 | 8.960 | 9.100 | 9.100 | 47,873,397 |
| 2022-07-22 | 9.200 | 9.770 | 9.110 | 9.300 | 9.300 | 90,024,348 |
| 2022-07-21 | 9.190 | 9.430 | 9.060 | 9.300 | 9.300 | 122,533,956 |
| 2022-07-20 | 8.390 | 9.230 | 8.370 | 9.230 | 9.230 | 166,994,331 |
| 2022-07-19 | 8.380 | 8.440 | 8.290 | 8.390 | 8.390 | 24,514,726 |
| 2022-07-18 | 8.700 | 8.700 | 8.280 | 8.400 | 8.400 | 29,703,178 |
| 2022-07-15 | 8.200 | 8.660 | 8.140 | 8.510 | 8.510 | 40,213,306 |
| 2022-07-14 | 8.310 | 8.450 | 8.210 | 8.350 | 8.350 | 25,958,078 |
| 2022-07-13 | 8.250 | 8.320 | 8.180 | 8.270 | 8.270 | 19,284,836 |
| 2022-07-12 | 8.330 | 8.440 | 8.200 | 8.230 | 8.230 | 23,717,186 |
| 2022-07-11 | 8.590 | 8.600 | 8.200 | 8.320 | 8.320 | 30,441,848 |
| 2022-07-08 | 8.900 | 8.920 | 8.580 | 8.590 | 8.590 | 30,509,330 |
| 2022-07-07 | 8.840 | 8.990 | 8.640 | 8.870 | 8.870 | 29,424,034 |
| 2022-07-06 | 9.060 | 9.120 | 8.650 | 8.800 | 8.800 | 35,977,623 |
| 2022-07-05 | 9.600 | 9.730 | 8.900 | 9.050 | 9.050 | 59,903,230 |
| 2022-07-04 | 9.240 | 9.520 | 9.160 | 9.450 | 9.450 | 47,997,174 |
| 2022-07-01 | 8.980 | 9.570 | 8.980 | 9.310 | 9.310 | 75,906,164 |
| 2022-06-30 | 8.560 | 8.910 | 8.560 | 8.720 | 8.720 | 26,400,263 |
| 2022-06-29 | 8.950 | 9.020 | 8.550 | 8.550 | 8.550 | 35,697,892 |
| 2022-06-28 | 9.240 | 9.250 | 8.920 | 8.960 | 8.960 | 33,151,027 |
| 2022-06-27 | 9.080 | 9.230 | 8.980 | 9.160 | 9.160 | 26,033,853 |
| 2022-06-24 | 9.000 | 9.260 | 8.920 | 9.090 | 9.090 | 23,568,036 |
| 2022-06-23 | 8.940 | 9.040 | 8.800 | 9.010 | 9.010 | 25,521,159 |
| 2022-06-22 | 9.050 | 9.240 | 8.900 | 8.950 | 8.950 | 25,606,191 |
| 2022-06-21 | 9.210 | 9.420 | 8.990 | 9.110 | 9.110 | 32,892,067 |
| 2022-06-20 | 8.940 | 9.290 | 8.860 | 9.220 | 9.220 | 43,465,403 |
| 2022-06-17 | 8.970 | 9.110 | 8.810 | 8.970 | 8.970 | 37,692,899 |
| 2022-06-16 | 8.600 | 9.280 | 8.500 | 9.020 | 9.020 | 63,165,124 |
| 2022-06-15 | 8.730 | 8.920 | 8.520 | 8.530 | 8.530 | 36,762,176 |
| 2022-06-14 | 8.420 | 8.740 | 8.310 | 8.710 | 8.710 | 45,932,443 |
| 2022-06-13 | 8.320 | 8.520 | 8.310 | 8.470 | 8.470 | 32,221,806 |
| 2022-06-10 | 8.060 | 8.410 | 8.060 | 8.380 | 8.380 | 38,949,213 |
| 2022-06-09 | 8.160 | 8.280 | 8.080 | 8.100 | 8.100 | 22,029,172 |
| 2022-06-08 | 8.220 | 8.350 | 8.000 | 8.180 | 8.180 | 25,911,091 |
| 2022-06-07 | 8.450 | 8.450 | 8.180 | 8.210 | 8.210 | 27,672,606 |
| 2022-06-06 | 8.560 | 8.590 | 8.360 | 8.410 | 8.410 | 32,188,023 |
| 2022-06-02 | 8.160 | 8.550 | 8.120 | 8.430 | 8.430 | 45,911,843 |
| 2022-06-01 | 8.030 | 8.300 | 7.990 | 8.190 | 8.190 | 41,102,353 |
| 2022-05-31 | 7.990 | 8.050 | 7.890 | 8.030 | 8.030 | 22,119,331 |
| 2022-05-30 | 7.910 | 8.010 | 7.780 | 7.980 | 7.980 | 20,656,945 |
| 2022-05-27 | 8.040 | 8.130 | 7.820 | 7.890 | 7.890 | 22,105,091 |
| 2022-05-26 | 8.000 | 8.050 | 7.790 | 7.990 | 7.990 | 22,257,474 |
| 2022-05-25 | 7.800 | 8.020 | 7.780 | 7.950 | 7.950 | 19,141,662 |
| 2022-05-24 | 8.180 | 8.210 | 7.770 | 7.790 | 7.790 | 40,110,190 |
| 2022-05-23 | 7.930 | 8.220 | 7.850 | 8.170 | 8.170 | 46,016,797 |
| 2022-05-20 | 7.740 | 7.950 | 7.700 | 7.880 | 7.880 | 30,553,555 |
| 2022-05-19 | 7.700 | 7.780 | 7.580 | 7.690 | 7.690 | 25,719,145 |
| 2022-05-18 | 7.820 | 7.890 | 7.740 | 7.820 | 7.820 | 23,457,614 |
| 2022-05-17 | 7.800 | 7.800 | 7.570 | 7.750 | 7.750 | 22,812,784 |
| 2022-05-16 | 7.870 | 7.930 | 7.650 | 7.760 | 7.760 | 25,320,878 |
| 2022-05-13 | 7.950 | 7.980 | 7.760 | 7.800 | 7.800 | 22,019,751 |
| 2022-05-12 | 7.850 | 7.990 | 7.750 | 7.880 | 7.880 | 30,543,732 |
| 2022-05-11 | 7.920 | 8.300 | 7.900 | 7.970 | 7.970 | 43,891,260 |
| 2022-05-10 | 7.740 | 7.980 | 7.670 | 7.930 | 7.930 | 24,338,012 |
| 2022-05-09 | 7.730 | 8.070 | 7.670 | 7.880 | 7.880 | 32,860,050 |
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.