Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.020 | 8.150 | 7.790 | 7.790 | 7.790 | 54,835,317 |
| 2022-05-05 | 8.460 | 8.650 | 8.460 | 8.460 | 8.460 | 74,657,922 |
| 2022-04-29 | 8.870 | 9.540 | 8.850 | 9.400 | 9.400 | 42,688,241 |
| 2022-04-28 | 8.930 | 9.010 | 8.640 | 8.800 | 8.800 | 25,984,699 |
| 2022-04-27 | 8.100 | 9.000 | 8.100 | 8.990 | 8.990 | 41,249,006 |
| 2022-04-26 | 8.400 | 8.670 | 8.210 | 8.360 | 8.360 | 31,637,850 |
| 2022-04-25 | 9.140 | 9.140 | 8.370 | 8.370 | 8.370 | 56,887,660 |
| 2022-04-22 | 9.120 | 9.430 | 9.050 | 9.300 | 9.300 | 24,889,188 |
| 2022-04-21 | 9.490 | 9.490 | 9.020 | 9.110 | 9.110 | 35,603,357 |
| 2022-04-20 | 9.500 | 9.600 | 9.300 | 9.550 | 9.550 | 30,528,920 |
| 2022-04-19 | 9.510 | 9.660 | 9.350 | 9.500 | 9.500 | 27,026,793 |
| 2022-04-18 | 9.050 | 9.650 | 8.890 | 9.540 | 9.540 | 55,084,482 |
| 2022-04-15 | 9.020 | 9.190 | 8.900 | 8.990 | 8.990 | 23,714,213 |
| 2022-04-14 | 9.300 | 9.350 | 8.950 | 9.110 | 9.110 | 36,255,091 |
| 2022-04-13 | 9.350 | 9.510 | 9.100 | 9.300 | 9.300 | 35,621,643 |
| 2022-04-12 | 8.760 | 9.520 | 8.560 | 9.390 | 9.390 | 52,295,344 |
| 2022-04-11 | 9.250 | 9.320 | 8.600 | 8.770 | 8.770 | 48,671,333 |
| 2022-04-08 | 9.630 | 9.820 | 9.170 | 9.310 | 9.310 | 50,412,204 |
| 2022-04-07 | 9.660 | 10.150 | 9.540 | 9.620 | 9.620 | 97,735,386 |
| 2022-04-06 | 9.430 | 9.530 | 9.040 | 9.230 | 9.230 | 64,444,391 |
| 2022-04-01 | 9.160 | 9.730 | 9.150 | 9.460 | 9.460 | 78,527,545 |
| 2022-03-31 | 9.220 | 9.240 | 9.050 | 9.080 | 9.080 | 34,017,237 |
| 2022-03-30 | 8.610 | 9.320 | 8.560 | 9.220 | 9.220 | 69,569,051 |
| 2022-03-29 | 8.390 | 8.750 | 8.360 | 8.550 | 8.550 | 34,596,869 |
| 2022-03-28 | 8.530 | 8.590 | 8.240 | 8.430 | 8.430 | 26,331,804 |
| 2022-03-25 | 8.890 | 8.940 | 8.480 | 8.520 | 8.520 | 43,750,066 |
| 2022-03-24 | 9.120 | 9.260 | 8.910 | 8.950 | 8.950 | 44,419,901 |
| 2022-03-23 | 8.970 | 9.180 | 8.930 | 9.120 | 9.120 | 45,641,393 |
| 2022-03-22 | 8.770 | 9.300 | 8.770 | 8.980 | 8.980 | 64,122,621 |
| 2022-03-21 | 8.900 | 9.160 | 8.750 | 8.880 | 8.880 | 47,096,957 |
| 2022-03-18 | 8.700 | 9.240 | 8.670 | 8.930 | 8.930 | 43,757,532 |
| 2022-03-17 | 8.980 | 9.030 | 8.690 | 8.770 | 8.770 | 54,794,790 |
| 2022-03-16 | 8.460 | 8.820 | 8.030 | 8.750 | 8.750 | 46,659,671 |
| 2022-03-15 | 8.750 | 8.750 | 8.210 | 8.220 | 8.220 | 39,917,064 |
| 2022-03-14 | 8.990 | 9.120 | 8.720 | 8.770 | 8.770 | 30,983,261 |
| 2022-03-11 | 8.800 | 9.100 | 8.610 | 9.060 | 9.060 | 35,752,959 |
| 2022-03-10 | 8.760 | 9.060 | 8.650 | 8.940 | 8.940 | 50,613,751 |
| 2022-03-09 | 8.900 | 8.960 | 8.060 | 8.540 | 8.540 | 59,237,463 |
| 2022-03-08 | 9.150 | 9.280 | 8.770 | 8.910 | 8.910 | 52,277,184 |
| 2022-03-07 | 9.220 | 9.630 | 9.010 | 9.210 | 9.210 | 69,781,051 |
| 2022-03-04 | 10.000 | 10.100 | 9.070 | 9.160 | 9.160 | 113,378,764 |
| 2022-03-03 | 10.320 | 10.320 | 9.970 | 10.080 | 10.080 | 38,804,149 |
| 2022-03-02 | 9.950 | 10.470 | 9.890 | 10.250 | 10.250 | 62,543,783 |
| 2022-03-01 | 9.910 | 10.100 | 9.780 | 10.000 | 10.000 | 55,596,065 |
| 2022-02-28 | 10.440 | 10.570 | 9.900 | 10.010 | 10.010 | 71,274,671 |
| 2022-02-25 | 9.960 | 10.160 | 9.790 | 10.100 | 10.100 | 72,738,961 |
| 2022-02-24 | 9.800 | 10.130 | 9.610 | 9.890 | 9.890 | 85,005,170 |
| 2022-02-23 | 9.350 | 10.200 | 9.200 | 9.880 | 9.880 | 82,791,989 |
| 2022-02-22 | 8.780 | 9.420 | 8.770 | 9.350 | 9.350 | 70,610,797 |
| 2022-02-21 | 8.650 | 9.200 | 8.650 | 8.950 | 8.950 | 45,019,445 |
| 2022-02-18 | 8.610 | 8.880 | 8.520 | 8.660 | 8.660 | 30,877,179 |
| 2022-02-17 | 8.430 | 8.820 | 8.420 | 8.690 | 8.690 | 50,582,368 |
| 2022-02-16 | 8.330 | 8.630 | 8.330 | 8.480 | 8.480 | 35,796,522 |
| 2022-02-15 | 8.360 | 8.690 | 8.320 | 8.430 | 8.430 | 55,717,879 |
| 2022-02-14 | 8.050 | 8.500 | 7.950 | 8.190 | 8.190 | 35,449,781 |
| 2022-02-11 | 8.280 | 8.280 | 8.000 | 8.030 | 8.030 | 26,294,691 |
| 2022-02-10 | 8.480 | 8.500 | 8.210 | 8.310 | 8.310 | 28,571,112 |
| 2022-02-09 | 8.220 | 8.550 | 8.170 | 8.430 | 8.430 | 36,311,185 |
| 2022-02-08 | 8.080 | 8.240 | 7.900 | 8.170 | 8.170 | 37,577,175 |
| 2022-02-07 | 7.830 | 8.150 | 7.650 | 8.010 | 8.010 | 65,308,355 |
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.