Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 32,992,200 |
| 2025-04-21 | 3.800 | 3.900 | 3.700 | 3.870 | 3.870 | 53,532,977 |
| 2025-04-18 | 3.940 | 3.980 | 3.860 | 3.860 | 3.860 | 38,672,018 |
| 2025-04-17 | 3.950 | 4.200 | 3.950 | 3.980 | 3.980 | 43,504,722 |
| 2025-04-16 | 4.110 | 4.110 | 3.950 | 3.980 | 3.980 | 47,648,300 |
| 2025-04-15 | 4.110 | 4.240 | 4.060 | 4.140 | 4.140 | 63,165,741 |
| 2025-04-14 | 4.050 | 4.350 | 4.000 | 4.110 | 4.110 | 132,163,061 |
| 2025-04-11 | 3.630 | 4.050 | 3.610 | 4.050 | 4.050 | 78,448,136 |
| 2025-04-10 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 45,863,271 |
| 2025-04-09 | 3.550 | 3.710 | 3.230 | 3.660 | 3.660 | 59,357,982 |
| 2025-04-08 | 3.500 | 3.810 | 3.500 | 3.590 | 3.590 | 44,879,802 |
| 2025-04-07 | 3.920 | 3.930 | 3.720 | 3.720 | 3.720 | 41,105,012 |
| 2025-04-03 | 4.030 | 4.190 | 4.010 | 4.130 | 4.130 | 40,421,186 |
| 2025-04-02 | 4.070 | 4.210 | 4.060 | 4.090 | 4.090 | 32,218,500 |
| 2025-04-01 | 3.990 | 4.090 | 3.980 | 4.050 | 4.050 | 25,639,236 |
| 2025-03-31 | 4.080 | 4.090 | 3.930 | 3.990 | 3.990 | 42,834,958 |
| 2025-03-28 | 4.150 | 4.290 | 4.110 | 4.120 | 4.120 | 45,203,564 |
| 2025-03-27 | 4.230 | 4.230 | 4.110 | 4.160 | 4.160 | 31,357,940 |
| 2025-03-26 | 4.220 | 4.310 | 4.180 | 4.230 | 4.230 | 35,185,140 |
| 2025-03-25 | 4.200 | 4.260 | 4.100 | 4.220 | 4.220 | 48,426,200 |
| 2025-03-24 | 4.350 | 4.400 | 4.080 | 4.200 | 4.200 | 72,487,300 |
| 2025-03-21 | 4.450 | 4.520 | 4.370 | 4.380 | 4.380 | 60,497,321 |
| 2025-03-20 | 4.490 | 4.590 | 4.460 | 4.480 | 4.480 | 55,985,580 |
| 2025-03-19 | 4.520 | 4.570 | 4.460 | 4.500 | 4.500 | 67,470,860 |
| 2025-03-18 | 4.580 | 4.700 | 4.520 | 4.570 | 4.570 | 96,330,660 |
| 2025-03-17 | 4.650 | 4.800 | 4.590 | 4.590 | 4.590 | 123,071,000 |
| 2025-03-14 | 4.540 | 4.730 | 4.410 | 4.680 | 4.680 | 155,018,345 |
| 2025-03-13 | 4.480 | 4.720 | 4.430 | 4.570 | 4.570 | 161,555,286 |
| 2025-03-12 | 4.470 | 4.530 | 4.440 | 4.480 | 4.480 | 96,058,800 |
| 2025-03-11 | 4.550 | 4.550 | 4.410 | 4.460 | 4.460 | 163,375,749 |
| 2025-03-10 | 4.180 | 4.590 | 4.170 | 4.590 | 4.590 | 123,337,237 |
| 2025-03-07 | 4.230 | 4.290 | 4.140 | 4.170 | 4.170 | 49,395,770 |
| 2025-03-06 | 4.170 | 4.350 | 4.160 | 4.260 | 4.260 | 56,125,331 |
| 2025-03-05 | 4.180 | 4.190 | 4.070 | 4.170 | 4.170 | 37,054,559 |
| 2025-03-04 | 4.120 | 4.230 | 4.060 | 4.190 | 4.190 | 38,024,600 |
| 2025-03-03 | 4.100 | 4.210 | 4.070 | 4.140 | 4.140 | 46,549,700 |
| 2025-02-28 | 4.420 | 4.420 | 4.080 | 4.100 | 4.100 | 84,251,233 |
| 2025-02-27 | 4.410 | 4.500 | 4.370 | 4.440 | 4.440 | 69,525,783 |
| 2025-02-26 | 4.410 | 4.530 | 4.390 | 4.420 | 4.420 | 61,358,140 |
| 2025-02-25 | 4.410 | 4.560 | 4.340 | 4.450 | 4.450 | 81,687,898 |
| 2025-02-24 | 4.410 | 4.610 | 4.310 | 4.490 | 4.490 | 91,062,196 |
| 2025-02-21 | 4.460 | 4.490 | 4.360 | 4.440 | 4.440 | 79,240,767 |
| 2025-02-20 | 4.300 | 4.540 | 4.240 | 4.520 | 4.520 | 124,342,645 |
| 2025-02-19 | 4.230 | 4.340 | 4.230 | 4.330 | 4.330 | 65,737,280 |
| 2025-02-18 | 4.400 | 4.490 | 4.260 | 4.260 | 4.260 | 80,763,559 |
| 2025-02-17 | 4.340 | 4.540 | 4.340 | 4.440 | 4.440 | 84,731,448 |
| 2025-02-14 | 4.560 | 4.590 | 4.370 | 4.390 | 4.390 | 136,687,759 |
| 2025-02-13 | 4.550 | 4.920 | 4.500 | 4.690 | 4.690 | 266,669,901 |
| 2025-02-12 | 4.060 | 4.480 | 4.040 | 4.480 | 4.480 | 172,709,072 |
| 2025-02-11 | 4.140 | 4.170 | 4.010 | 4.070 | 4.070 | 55,008,960 |
| 2025-02-10 | 4.030 | 4.150 | 4.010 | 4.140 | 4.140 | 77,248,408 |
| 2025-02-07 | 4.000 | 4.110 | 3.960 | 4.030 | 4.030 | 73,071,880 |
| 2025-02-06 | 3.920 | 4.020 | 3.830 | 3.990 | 3.990 | 70,194,286 |
| 2025-02-05 | 3.830 | 3.950 | 3.820 | 3.890 | 3.890 | 51,934,503 |
| 2025-01-27 | 3.870 | 3.970 | 3.790 | 3.800 | 3.800 | 55,372,000 |
| 2025-01-24 | 4.060 | 4.060 | 3.880 | 3.970 | 3.970 | 68,446,186 |
| 2025-01-23 | 4.150 | 4.230 | 4.050 | 4.050 | 4.050 | 71,907,287 |
| 2025-01-22 | 4.180 | 4.230 | 4.050 | 4.050 | 4.050 | 64,306,020 |
| 2025-01-21 | 4.310 | 4.330 | 4.120 | 4.180 | 4.180 | 81,088,400 |
| 2025-01-20 | 4.350 | 4.460 | 4.240 | 4.300 | 4.300 | 95,866,260 |
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.