Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.860 | 7.020 | 6.600 | 7.020 | 7.020 | 175,646,319 |
| 2025-10-20 | 5.910 | 6.380 | 5.690 | 6.380 | 6.380 | 222,036,518 |
| 2025-10-17 | 6.150 | 6.200 | 5.800 | 5.800 | 5.800 | 220,454,533 |
| 2025-10-16 | 5.900 | 6.480 | 5.800 | 6.420 | 6.420 | 318,830,381 |
| 2025-10-15 | 6.500 | 6.680 | 5.950 | 6.150 | 6.150 | 386,347,701 |
| 2025-10-14 | 5.570 | 6.070 | 5.520 | 6.070 | 6.070 | 316,102,876 |
| 2025-10-13 | 5.310 | 5.640 | 5.310 | 5.520 | 5.520 | 210,321,445 |
| 2025-10-10 | 5.730 | 5.730 | 5.510 | 5.530 | 5.530 | 286,467,468 |
| 2025-10-09 | 5.040 | 5.250 | 4.900 | 5.210 | 5.210 | 118,167,630 |
| 2025-09-30 | 5.070 | 5.150 | 5.040 | 5.070 | 5.070 | 79,770,502 |
| 2025-09-29 | 5.100 | 5.180 | 5.030 | 5.060 | 5.060 | 74,510,094 |
| 2025-09-26 | 5.150 | 5.230 | 5.070 | 5.110 | 5.110 | 92,061,591 |
| 2025-09-25 | 5.240 | 5.390 | 5.070 | 5.130 | 5.130 | 215,097,548 |
| 2025-09-24 | 4.700 | 5.240 | 4.700 | 5.240 | 5.240 | 126,838,117 |
| 2025-09-23 | 4.950 | 4.950 | 4.650 | 4.760 | 4.760 | 77,787,738 |
| 2025-09-22 | 4.910 | 5.020 | 4.850 | 4.950 | 4.950 | 68,364,917 |
| 2025-09-19 | 5.060 | 5.180 | 4.930 | 4.990 | 4.990 | 124,983,572 |
| 2025-09-18 | 4.820 | 5.290 | 4.770 | 5.060 | 5.060 | 196,068,897 |
| 2025-09-17 | 4.810 | 4.890 | 4.710 | 4.850 | 4.850 | 70,004,969 |
| 2025-09-16 | 4.750 | 4.820 | 4.740 | 4.800 | 4.800 | 60,389,446 |
| 2025-09-15 | 4.780 | 4.850 | 4.720 | 4.790 | 4.790 | 123,909,510 |
| 2025-09-12 | 4.830 | 5.150 | 4.780 | 4.980 | 4.980 | 213,425,334 |
| 2025-09-11 | 4.580 | 4.680 | 4.530 | 4.680 | 4.680 | 36,241,440 |
| 2025-09-10 | 4.620 | 4.670 | 4.590 | 4.600 | 4.600 | 23,478,241 |
| 2025-09-09 | 4.690 | 4.710 | 4.620 | 4.660 | 4.660 | 36,308,228 |
| 2025-09-08 | 4.650 | 4.860 | 4.630 | 4.740 | 4.740 | 57,358,509 |
| 2025-09-05 | 4.460 | 4.640 | 4.460 | 4.640 | 4.640 | 47,256,979 |
| 2025-09-04 | 4.650 | 4.670 | 4.440 | 4.490 | 4.490 | 53,544,189 |
| 2025-09-03 | 4.630 | 4.770 | 4.550 | 4.670 | 4.670 | 56,988,014 |
| 2025-09-02 | 4.720 | 4.730 | 4.590 | 4.620 | 4.620 | 40,098,918 |
| 2025-09-01 | 4.650 | 4.730 | 4.610 | 4.720 | 4.720 | 40,720,625 |
| 2025-08-29 | 4.680 | 4.700 | 4.620 | 4.650 | 4.650 | 32,604,822 |
| 2025-08-28 | 4.690 | 4.780 | 4.510 | 4.690 | 4.690 | 64,868,457 |
| 2025-08-27 | 4.890 | 4.930 | 4.700 | 4.710 | 4.710 | 66,904,300 |
| 2025-08-26 | 4.920 | 4.950 | 4.880 | 4.920 | 4.920 | 47,148,678 |
| 2025-08-25 | 4.950 | 5.020 | 4.870 | 4.940 | 4.940 | 65,994,821 |
| 2025-08-22 | 5.050 | 5.050 | 4.930 | 4.950 | 4.950 | 59,793,076 |
| 2025-08-21 | 4.900 | 5.050 | 4.860 | 5.020 | 5.020 | 92,752,409 |
| 2025-08-20 | 4.920 | 4.960 | 4.820 | 4.920 | 4.920 | 69,897,839 |
| 2025-08-19 | 4.970 | 5.040 | 4.880 | 4.970 | 4.970 | 88,406,167 |
| 2025-08-18 | 4.970 | 5.040 | 4.890 | 4.990 | 4.990 | 113,798,909 |
| 2025-08-15 | 5.150 | 5.250 | 4.900 | 4.970 | 4.970 | 139,552,392 |
| 2025-08-14 | 5.500 | 5.500 | 5.020 | 5.030 | 5.030 | 224,646,990 |
| 2025-08-13 | 4.860 | 5.320 | 4.860 | 5.320 | 5.320 | 134,626,554 |
| 2025-08-12 | 5.000 | 5.100 | 4.820 | 4.840 | 4.840 | 177,637,222 |
| 2025-08-11 | 4.600 | 5.060 | 4.510 | 5.060 | 5.060 | 243,309,462 |
| 2025-08-08 | 4.560 | 4.600 | 4.530 | 4.600 | 4.600 | 50,212,306 |
| 2025-08-07 | 4.560 | 4.610 | 4.510 | 4.570 | 4.570 | 50,627,990 |
| 2025-08-06 | 4.540 | 4.600 | 4.540 | 4.560 | 4.560 | 60,815,064 |
| 2025-08-05 | 4.450 | 4.610 | 4.450 | 4.560 | 4.560 | 99,391,824 |
| 2025-08-04 | 4.370 | 4.480 | 4.310 | 4.470 | 4.470 | 52,558,350 |
| 2025-08-01 | 4.490 | 4.490 | 4.380 | 4.420 | 4.420 | 44,422,280 |
| 2025-07-31 | 4.400 | 4.510 | 4.360 | 4.430 | 4.430 | 74,531,386 |
| 2025-07-30 | 4.510 | 4.530 | 4.380 | 4.420 | 4.420 | 61,178,225 |
| 2025-07-29 | 4.400 | 4.650 | 4.380 | 4.540 | 4.540 | 115,014,709 |
| 2025-07-28 | 4.450 | 4.470 | 4.370 | 4.380 | 4.380 | 36,183,701 |
| 2025-07-25 | 4.400 | 4.510 | 4.340 | 4.440 | 4.440 | 76,433,552 |
| 2025-07-24 | 4.310 | 4.400 | 4.310 | 4.390 | 4.390 | 53,288,906 |
| 2025-07-23 | 4.520 | 4.600 | 4.360 | 4.380 | 4.380 | 100,330,633 |
| 2025-07-22 | 4.350 | 4.640 | 4.350 | 4.540 | 4.540 | 140,849,193 |
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.