Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.620 | 9.160 | 8.530 | 8.960 | 8.960 | 161,484,617 |
| 2026-04-17 | 8.620 | 8.990 | 8.520 | 8.770 | 8.770 | 112,451,911 |
| 2026-04-16 | 8.610 | 8.850 | 8.440 | 8.770 | 8.770 | 105,822,389 |
| 2026-04-15 | 9.100 | 9.270 | 8.620 | 8.750 | 8.750 | 154,615,981 |
| 2026-04-14 | 8.440 | 8.990 | 8.300 | 8.780 | 8.780 | 172,702,239 |
| 2026-04-13 | 8.200 | 8.560 | 8.180 | 8.340 | 8.340 | 89,725,848 |
| 2026-04-10 | 8.500 | 8.790 | 8.320 | 8.440 | 8.440 | 137,847,410 |
| 2026-04-09 | 8.350 | 8.610 | 8.260 | 8.430 | 8.430 | 123,509,397 |
| 2026-04-08 | 8.300 | 8.430 | 8.130 | 8.380 | 8.380 | 124,633,758 |
| 2026-04-07 | 7.750 | 8.190 | 7.640 | 8.120 | 8.120 | 117,616,457 |
| 2026-04-03 | 7.650 | 7.940 | 7.550 | 7.800 | 7.800 | 87,447,666 |
| 2026-04-02 | 7.850 | 8.080 | 7.580 | 7.700 | 7.700 | 96,613,451 |
| 2026-04-01 | 8.170 | 8.190 | 7.830 | 7.890 | 7.890 | 76,113,064 |
| 2026-03-31 | 8.050 | 8.220 | 7.800 | 7.890 | 7.890 | 84,253,932 |
| 2026-03-30 | 7.890 | 8.180 | 7.760 | 8.090 | 8.090 | 99,903,816 |
| 2026-03-27 | 7.610 | 8.000 | 7.530 | 7.900 | 7.900 | 79,276,040 |
| 2026-03-26 | 8.330 | 8.360 | 7.740 | 7.790 | 7.790 | 119,916,714 |
| 2026-03-25 | 8.190 | 8.610 | 8.190 | 8.360 | 8.360 | 119,108,053 |
| 2026-03-24 | 8.100 | 8.210 | 7.860 | 8.170 | 8.170 | 104,416,851 |
| 2026-03-23 | 8.000 | 8.380 | 7.780 | 7.900 | 7.900 | 147,406,549 |
| 2026-03-20 | 8.480 | 8.630 | 8.050 | 8.090 | 8.090 | 116,637,914 |
| 2026-03-19 | 8.800 | 8.810 | 8.350 | 8.430 | 8.430 | 149,192,546 |
| 2026-03-18 | 9.070 | 9.210 | 8.820 | 9.080 | 9.080 | 153,650,769 |
| 2026-03-17 | 10.310 | 10.430 | 9.160 | 9.160 | 9.160 | 230,107,298 |
| 2026-03-16 | 10.530 | 10.560 | 9.810 | 10.180 | 10.180 | 182,313,112 |
| 2026-03-13 | 10.800 | 11.020 | 10.280 | 10.320 | 10.320 | 213,830,847 |
| 2026-03-12 | 11.200 | 11.590 | 10.590 | 10.890 | 10.890 | 345,804,912 |
| 2026-03-11 | 10.500 | 11.090 | 10.420 | 11.090 | 11.090 | 261,102,206 |
| 2026-03-10 | 9.400 | 10.080 | 9.180 | 10.080 | 10.080 | 210,401,397 |
| 2026-03-09 | 9.160 | 9.280 | 8.680 | 9.160 | 9.160 | 174,758,907 |
| 2026-03-06 | 9.750 | 10.110 | 9.480 | 9.560 | 9.560 | 215,446,306 |
| 2026-03-05 | 9.550 | 10.120 | 9.460 | 9.900 | 9.900 | 290,608,609 |
| 2026-03-04 | 9.080 | 9.630 | 9.080 | 9.200 | 9.200 | 132,693,890 |
| 2026-03-03 | 9.600 | 9.960 | 8.900 | 9.360 | 9.360 | 233,650,044 |
| 2026-03-02 | 9.300 | 10.210 | 9.300 | 9.600 | 9.600 | 261,869,371 |
| 2026-02-27 | 9.100 | 9.840 | 8.880 | 9.710 | 9.710 | 303,652,807 |
| 2026-02-26 | 8.770 | 9.710 | 8.770 | 9.370 | 9.370 | 305,726,751 |
| 2026-02-25 | 8.910 | 9.430 | 8.760 | 8.830 | 8.830 | 261,735,574 |
| 2026-02-24 | 8.130 | 8.820 | 7.800 | 8.820 | 8.820 | 192,694,411 |
| 2026-02-13 | 8.290 | 8.380 | 7.920 | 8.020 | 8.020 | 103,279,416 |
| 2026-02-12 | 8.070 | 8.570 | 7.860 | 8.250 | 8.250 | 177,535,805 |
| 2026-02-11 | 8.240 | 8.430 | 7.940 | 7.950 | 7.950 | 145,414,242 |
| 2026-02-10 | 8.040 | 8.520 | 8.000 | 8.260 | 8.260 | 235,153,083 |
| 2026-02-09 | 7.590 | 8.180 | 7.590 | 8.180 | 8.180 | 148,224,562 |
| 2026-02-06 | 7.450 | 7.700 | 7.330 | 7.440 | 7.440 | 131,563,399 |
| 2026-02-05 | 7.810 | 7.920 | 7.400 | 7.560 | 7.560 | 180,786,037 |
| 2026-02-04 | 7.590 | 8.110 | 7.510 | 8.030 | 8.030 | 255,418,934 |
| 2026-02-03 | 7.250 | 7.660 | 7.060 | 7.590 | 7.590 | 276,400,623 |
| 2026-02-02 | 6.330 | 7.210 | 6.330 | 7.210 | 7.210 | 229,541,260 |
| 2026-01-30 | 7.000 | 7.030 | 6.550 | 6.550 | 6.550 | 219,990,830 |
| 2026-01-29 | 7.790 | 7.850 | 7.280 | 7.280 | 7.280 | 338,987,170 |
| 2026-01-28 | 7.880 | 7.880 | 7.250 | 7.440 | 7.440 | 404,871,255 |
| 2026-01-27 | 6.570 | 7.160 | 6.530 | 7.160 | 7.160 | 280,065,840 |
| 2026-01-26 | 6.480 | 6.780 | 6.400 | 6.510 | 6.510 | 174,794,796 |
| 2026-01-23 | 6.180 | 6.700 | 6.100 | 6.490 | 6.490 | 171,311,229 |
| 2026-01-22 | 5.990 | 6.240 | 5.950 | 6.150 | 6.150 | 87,699,642 |
| 2026-01-21 | 6.010 | 6.120 | 5.900 | 6.000 | 6.000 | 89,284,158 |
| 2026-01-20 | 5.950 | 6.410 | 5.930 | 6.240 | 6.240 | 153,664,857 |
| 2026-01-19 | 6.010 | 6.010 | 5.750 | 5.950 | 5.950 | 68,194,552 |
| 2026-01-16 | 6.120 | 6.170 | 6.030 | 6.130 | 6.130 | 56,484,280 |
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.