Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.340 | 4.360 | 4.190 | 4.260 | 4.260 | 90,214,280 |
| 2025-01-16 | 4.410 | 4.620 | 4.310 | 4.380 | 4.380 | 112,116,860 |
| 2025-01-15 | 4.390 | 4.580 | 4.310 | 4.450 | 4.450 | 137,764,500 |
| 2025-01-14 | 4.150 | 4.430 | 4.150 | 4.410 | 4.410 | 131,055,760 |
| 2025-01-13 | 4.180 | 4.380 | 4.070 | 4.140 | 4.140 | 101,832,145 |
| 2025-01-10 | 4.660 | 4.780 | 4.280 | 4.280 | 4.280 | 173,070,651 |
| 2025-01-09 | 4.740 | 5.070 | 4.600 | 4.750 | 4.750 | 177,689,894 |
| 2025-01-08 | 4.720 | 5.090 | 4.630 | 4.850 | 4.850 | 259,468,680 |
| 2025-01-07 | 4.440 | 4.750 | 4.340 | 4.750 | 4.750 | 162,146,363 |
| 2025-01-06 | 4.170 | 4.530 | 4.020 | 4.320 | 4.320 | 127,805,095 |
| 2025-01-03 | 4.440 | 4.630 | 4.110 | 4.330 | 4.330 | 180,629,413 |
| 2025-01-02 | 3.950 | 4.580 | 3.890 | 4.440 | 4.440 | 230,819,569 |
| 2024-12-31 | 3.930 | 4.260 | 3.930 | 4.160 | 4.160 | 199,818,538 |
| 2024-12-30 | 4.040 | 4.100 | 3.850 | 3.870 | 3.870 | 111,435,613 |
| 2024-12-27 | 4.220 | 4.290 | 4.080 | 4.110 | 4.110 | 124,086,558 |
| 2024-12-26 | 4.300 | 4.420 | 4.210 | 4.290 | 4.290 | 130,998,780 |
| 2024-12-25 | 4.500 | 4.730 | 4.340 | 4.380 | 4.380 | 158,246,290 |
| 2024-12-24 | 4.800 | 5.050 | 4.270 | 4.800 | 4.800 | 333,025,291 |
| 2024-12-23 | 4.420 | 4.740 | 4.350 | 4.740 | 4.740 | 213,976,125 |
| 2024-12-20 | 4.280 | 4.370 | 4.250 | 4.310 | 4.310 | 86,867,220 |
| 2024-12-19 | 4.290 | 4.360 | 4.180 | 4.290 | 4.290 | 81,329,350 |
| 2024-12-18 | 4.360 | 4.430 | 4.260 | 4.340 | 4.340 | 98,219,780 |
| 2024-12-17 | 4.500 | 4.620 | 4.320 | 4.380 | 4.380 | 114,722,272 |
| 2024-12-16 | 4.640 | 4.690 | 4.450 | 4.500 | 4.500 | 165,425,939 |
| 2024-12-13 | 4.970 | 5.150 | 4.730 | 4.740 | 4.740 | 221,362,251 |
| 2024-12-12 | 5.000 | 5.380 | 4.930 | 5.060 | 5.060 | 241,230,577 |
| 2024-12-11 | 5.650 | 5.970 | 5.080 | 5.280 | 5.280 | 326,603,642 |
| 2024-12-10 | 6.030 | 6.390 | 5.510 | 5.510 | 5.510 | 412,895,633 |
| 2024-12-09 | 6.120 | 6.120 | 5.560 | 6.120 | 6.120 | 276,788,452 |
| 2024-12-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 15,641,744 |
| 2024-12-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 47,830,530 |
| 2024-12-04 | 4.590 | 4.590 | 4.210 | 4.590 | 4.590 | 144,391,360 |
| 2024-12-03 | 3.840 | 4.170 | 3.790 | 4.170 | 4.170 | 146,493,916 |
| 2024-12-02 | 3.540 | 3.890 | 3.530 | 3.790 | 3.790 | 111,883,578 |
| 2024-11-29 | 3.520 | 3.640 | 3.500 | 3.580 | 3.580 | 80,485,722 |
| 2024-11-28 | 3.480 | 3.720 | 3.440 | 3.540 | 3.540 | 139,997,497 |
| 2024-11-27 | 3.100 | 3.420 | 3.020 | 3.420 | 3.420 | 79,548,694 |
| 2024-11-26 | 3.160 | 3.180 | 3.100 | 3.110 | 3.110 | 25,111,727 |
| 2024-11-25 | 3.090 | 3.270 | 3.030 | 3.160 | 3.160 | 38,231,789 |
| 2024-11-22 | 3.230 | 3.250 | 3.090 | 3.110 | 3.110 | 29,989,602 |
| 2024-11-21 | 3.290 | 3.290 | 3.210 | 3.250 | 3.250 | 32,675,644 |
| 2024-11-20 | 3.230 | 3.300 | 3.210 | 3.290 | 3.290 | 36,039,520 |
| 2024-11-19 | 3.140 | 3.210 | 3.030 | 3.210 | 3.210 | 42,123,182 |
| 2024-11-18 | 3.300 | 3.340 | 3.110 | 3.150 | 3.150 | 44,459,036 |
| 2024-11-15 | 3.350 | 3.390 | 3.240 | 3.250 | 3.250 | 45,588,354 |
| 2024-11-14 | 3.480 | 3.500 | 3.350 | 3.360 | 3.360 | 43,213,160 |
| 2024-11-13 | 3.560 | 3.590 | 3.430 | 3.520 | 3.520 | 52,804,244 |
| 2024-11-12 | 3.650 | 3.770 | 3.530 | 3.590 | 3.590 | 76,154,837 |
| 2024-11-11 | 3.460 | 3.750 | 3.430 | 3.630 | 3.630 | 110,990,170 |
| 2024-11-08 | 3.550 | 3.600 | 3.450 | 3.460 | 3.460 | 91,462,678 |
| 2024-11-07 | 3.390 | 3.630 | 3.340 | 3.520 | 3.520 | 115,827,684 |
| 2024-11-06 | 3.420 | 3.460 | 3.280 | 3.390 | 3.390 | 111,791,231 |
| 2024-11-05 | 3.370 | 3.500 | 3.360 | 3.420 | 3.420 | 135,106,350 |
| 2024-11-04 | 3.420 | 3.510 | 3.420 | 3.420 | 3.420 | 121,648,536 |
| 2024-11-01 | 4.240 | 4.250 | 3.800 | 3.800 | 3.800 | 187,448,782 |
| 2024-10-31 | 4.180 | 4.220 | 3.880 | 4.220 | 4.220 | 183,608,634 |
| 2024-10-30 | 3.490 | 3.840 | 3.300 | 3.840 | 3.840 | 191,343,250 |
| 2024-10-29 | 3.590 | 3.590 | 3.400 | 3.490 | 3.490 | 275,540,031 |
| 2024-10-28 | 3.260 | 3.260 | 3.150 | 3.260 | 3.260 | 100,645,516 |
| 2024-10-25 | 2.840 | 2.960 | 2.840 | 2.960 | 2.960 | 87,140,340 |
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.