Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.300 | 4.340 | 4.230 | 4.330 | 4.330 | 52,286,954 |
| 2025-07-18 | 4.240 | 4.250 | 4.200 | 4.220 | 4.220 | 15,364,140 |
| 2025-07-17 | 4.250 | 4.250 | 4.200 | 4.240 | 4.240 | 22,736,680 |
| 2025-07-16 | 4.190 | 4.270 | 4.170 | 4.250 | 4.250 | 27,802,550 |
| 2025-07-15 | 4.250 | 4.260 | 4.130 | 4.200 | 4.200 | 47,385,756 |
| 2025-07-14 | 4.350 | 4.350 | 4.270 | 4.290 | 4.290 | 32,387,937 |
| 2025-07-11 | 4.380 | 4.410 | 4.340 | 4.360 | 4.360 | 40,481,045 |
| 2025-07-10 | 4.370 | 4.390 | 4.320 | 4.340 | 4.340 | 40,325,843 |
| 2025-07-09 | 4.360 | 4.380 | 4.330 | 4.350 | 4.350 | 39,718,401 |
| 2025-07-08 | 4.310 | 4.370 | 4.290 | 4.360 | 4.360 | 38,755,466 |
| 2025-07-07 | 4.280 | 4.320 | 4.220 | 4.290 | 4.290 | 24,068,800 |
| 2025-07-04 | 4.280 | 4.290 | 4.240 | 4.260 | 4.260 | 28,781,502 |
| 2025-07-03 | 4.310 | 4.350 | 4.250 | 4.300 | 4.300 | 37,612,000 |
| 2025-07-02 | 4.390 | 4.480 | 4.330 | 4.340 | 4.340 | 50,836,341 |
| 2025-07-01 | 4.430 | 4.580 | 4.350 | 4.450 | 4.450 | 76,315,561 |
| 2025-06-30 | 4.330 | 4.480 | 4.310 | 4.430 | 4.430 | 76,066,217 |
| 2025-06-27 | 4.310 | 4.450 | 4.300 | 4.320 | 4.320 | 43,827,858 |
| 2025-06-26 | 4.410 | 4.480 | 4.340 | 4.340 | 4.340 | 64,541,655 |
| 2025-06-25 | 4.380 | 4.430 | 4.320 | 4.380 | 4.380 | 54,633,458 |
| 2025-06-24 | 4.320 | 4.400 | 4.300 | 4.370 | 4.370 | 60,937,475 |
| 2025-06-23 | 4.270 | 4.410 | 4.230 | 4.370 | 4.370 | 76,367,478 |
| 2025-06-20 | 4.130 | 4.500 | 4.100 | 4.310 | 4.310 | 107,701,704 |
| 2025-06-19 | 4.200 | 4.210 | 4.080 | 4.090 | 4.090 | 43,968,334 |
| 2025-06-18 | 4.320 | 4.320 | 4.180 | 4.220 | 4.220 | 44,117,394 |
| 2025-06-17 | 4.230 | 4.380 | 4.210 | 4.330 | 4.330 | 63,891,494 |
| 2025-06-16 | 4.220 | 4.290 | 4.150 | 4.240 | 4.240 | 43,159,760 |
| 2025-06-13 | 4.230 | 4.350 | 4.200 | 4.290 | 4.290 | 55,030,018 |
| 2025-06-12 | 4.280 | 4.300 | 4.220 | 4.250 | 4.250 | 38,386,627 |
| 2025-06-11 | 4.240 | 4.360 | 4.220 | 4.300 | 4.300 | 57,669,700 |
| 2025-06-10 | 4.330 | 4.340 | 4.180 | 4.260 | 4.260 | 64,783,018 |
| 2025-06-09 | 4.310 | 4.390 | 4.280 | 4.360 | 4.360 | 57,413,840 |
| 2025-06-06 | 4.440 | 4.490 | 4.300 | 4.310 | 4.310 | 98,397,600 |
| 2025-06-05 | 4.660 | 4.750 | 4.440 | 4.510 | 4.510 | 158,227,965 |
| 2025-06-04 | 4.330 | 4.790 | 4.260 | 4.490 | 4.490 | 164,896,817 |
| 2025-06-03 | 4.260 | 4.460 | 4.210 | 4.370 | 4.370 | 100,978,937 |
| 2025-05-30 | 4.330 | 4.340 | 4.180 | 4.190 | 4.190 | 85,431,765 |
| 2025-05-29 | 4.370 | 4.530 | 4.230 | 4.330 | 4.330 | 138,418,600 |
| 2025-05-28 | 4.400 | 4.650 | 4.360 | 4.440 | 4.440 | 250,156,755 |
| 2025-05-27 | 4.310 | 4.360 | 4.180 | 4.360 | 4.360 | 85,228,163 |
| 2025-05-26 | 3.880 | 4.030 | 3.850 | 3.960 | 3.960 | 31,328,900 |
| 2025-05-23 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 34,017,117 |
| 2025-05-22 | 4.030 | 4.060 | 3.940 | 3.950 | 3.950 | 37,716,102 |
| 2025-05-21 | 4.080 | 4.140 | 4.010 | 4.020 | 4.020 | 66,180,200 |
| 2025-05-20 | 4.100 | 4.350 | 4.070 | 4.190 | 4.190 | 111,023,076 |
| 2025-05-19 | 4.030 | 4.110 | 3.940 | 4.100 | 4.100 | 76,028,660 |
| 2025-05-16 | 3.890 | 4.090 | 3.850 | 3.970 | 3.970 | 53,235,998 |
| 2025-05-15 | 3.930 | 3.970 | 3.860 | 3.860 | 3.860 | 36,255,683 |
| 2025-05-14 | 4.090 | 4.090 | 3.950 | 3.970 | 3.970 | 55,415,591 |
| 2025-05-13 | 4.000 | 4.040 | 3.920 | 3.950 | 3.950 | 30,512,380 |
| 2025-05-12 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 31,614,602 |
| 2025-05-09 | 3.950 | 3.960 | 3.840 | 3.880 | 3.880 | 30,267,660 |
| 2025-05-08 | 3.880 | 3.980 | 3.860 | 3.950 | 3.950 | 41,860,702 |
| 2025-05-07 | 3.850 | 3.960 | 3.820 | 3.930 | 3.930 | 58,771,580 |
| 2025-05-06 | 3.700 | 3.820 | 3.700 | 3.810 | 3.810 | 38,883,517 |
| 2025-04-30 | 3.540 | 3.750 | 3.540 | 3.690 | 3.690 | 39,589,702 |
| 2025-04-29 | 3.560 | 3.660 | 3.560 | 3.580 | 3.580 | 24,569,258 |
| 2025-04-28 | 3.780 | 3.780 | 3.620 | 3.640 | 3.640 | 31,443,384 |
| 2025-04-25 | 3.710 | 3.790 | 3.710 | 3.740 | 3.740 | 22,927,302 |
| 2025-04-24 | 3.780 | 3.800 | 3.720 | 3.730 | 3.730 | 24,737,240 |
| 2025-04-23 | 3.810 | 3.870 | 3.790 | 3.800 | 3.800 | 28,322,902 |
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.