Henan Huanghe Whirlwind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.280	7.630	7.210	7.410	7.410	30,806,714
2022-01-27	7.650	7.760	7.390	7.400	7.400	24,483,813
2022-01-26	7.660	7.850	7.570	7.630	7.630	24,450,589
2022-01-25	8.410	8.440	7.600	7.700	7.700	64,650,628
2022-01-24	7.990	8.700	7.940	8.440	8.440	67,884,533
2022-01-21	8.080	8.190	7.770	7.910	7.910	36,787,754
2022-01-20	8.300	8.390	7.910	8.010	8.010	43,640,911
2022-01-19	8.420	8.610	8.230	8.380	8.380	31,718,307
2022-01-18	8.780	9.190	8.560	8.590	8.590	48,914,735
2022-01-17	8.380	8.680	8.340	8.560	8.560	33,175,720
2022-01-14	8.240	8.530	8.220	8.370	8.370	27,358,411
2022-01-13	8.840	8.850	8.250	8.300	8.300	57,184,535
2022-01-12	9.050	9.050	8.520	8.860	8.860	40,123,807
2022-01-11	9.240	9.350	8.820	8.940	8.940	31,574,798
2022-01-10	9.170	9.400	9.090	9.320	9.320	25,338,976
2022-01-07	9.320	9.460	9.140	9.180	9.180	31,781,964
2022-01-06	9.390	9.580	9.340	9.390	9.390	31,255,759
2022-01-05	9.420	9.800	9.100	9.540	9.540	39,301,514
2022-01-04	10.100	10.130	9.370	9.510	9.510	59,209,607
2021-12-31	10.270	10.390	10.050	10.160	10.160	46,962,105
2021-12-30	10.100	10.550	10.100	10.380	10.380	51,242,326
2021-12-29	10.070	10.300	9.920	10.210	10.210	36,821,515
2021-12-28	10.490	10.500	9.940	10.110	10.110	57,070,315
2021-12-27	10.250	10.670	10.060	10.590	10.590	91,845,222
2021-12-24	9.750	10.670	9.640	10.420	10.420	135,607,487
2021-12-23	9.690	9.800	9.550	9.700	9.700	28,166,862
2021-12-22	9.790	9.900	9.650	9.700	9.700	36,694,441
2021-12-21	9.500	10.080	9.480	9.920	9.920	72,216,272
2021-12-20	9.090	9.850	8.990	9.600	9.600	82,593,003
2021-12-17	9.700	9.800	9.310	9.320	9.320	51,889,388
2021-12-16	9.760	9.880	9.630	9.680	9.680	29,618,309
2021-12-15	9.740	9.960	9.630	9.810	9.810	44,820,985
2021-12-14	10.110	10.140	9.850	9.870	9.870	44,237,590
2021-12-13	10.120	10.240	9.980	10.130	10.130	40,070,660
2021-12-10	10.300	10.670	10.230	10.310	10.310	56,458,408
2021-12-09	10.380	10.380	9.910	10.100	10.100	48,898,980
2021-12-08	10.150	10.350	10.050	10.280	10.280	32,883,907
2021-12-07	10.090	10.420	10.020	10.150	10.150	51,259,194
2021-12-06	11.080	11.140	10.020	10.050	10.050	101,837,205
2021-12-03	10.870	11.160	10.720	11.050	11.050	42,991,205
2021-12-02	11.450	11.470	10.800	10.950	10.950	73,825,549
2021-12-01	11.800	11.960	11.280	11.540	11.540	75,629,977
2021-11-30	11.690	12.300	11.270	11.820	11.820	106,647,570
2021-11-29	11.070	11.660	11.000	11.580	11.580	60,972,241
2021-11-26	11.110	11.500	11.110	11.260	11.260	42,968,216
2021-11-25	11.350	11.640	11.200	11.250	11.250	49,827,471
2021-11-24	11.810	12.060	11.140	11.500	11.500	97,989,522
2021-11-23	11.450	12.290	11.410	11.930	11.930	95,768,150
2021-11-22	11.240	11.640	11.080	11.510	11.510	73,352,814
2021-11-19	11.180	11.400	11.020	11.240	11.240	59,151,519
2021-11-18	11.020	11.780	10.930	11.280	11.280	102,722,647
2021-11-17	10.660	11.120	10.500	11.120	11.120	86,777,610
2021-11-16	10.880	11.460	10.580	10.650	10.650	131,650,795
2021-11-15	12.100	12.150	11.040	11.040	11.040	136,930,624
2021-11-12	12.380	12.680	11.800	12.270	12.270	167,510,041
2021-11-11	10.900	11.990	10.700	11.990	11.990	98,976,495
2021-11-10	10.220	11.060	9.980	10.900	10.900	102,416,726
2021-11-09	10.580	10.650	10.070	10.400	10.400	95,858,044
2021-11-08	10.390	10.890	10.230	10.600	10.600	105,458,199
2021-11-05	10.200	10.970	10.030	10.490	10.490	123,127,986

← NewerPage 20 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.