Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.600 | 2.770 | 2.520 | 2.690 | 2.690 | 71,548,267 |
| 2024-10-23 | 2.510 | 2.600 | 2.470 | 2.580 | 2.580 | 37,358,086 |
| 2024-10-22 | 2.470 | 2.520 | 2.440 | 2.500 | 2.500 | 26,175,888 |
| 2024-10-21 | 2.390 | 2.510 | 2.380 | 2.460 | 2.460 | 36,572,262 |
| 2024-10-18 | 2.330 | 2.430 | 2.320 | 2.390 | 2.390 | 32,681,577 |
| 2024-10-17 | 2.360 | 2.410 | 2.340 | 2.340 | 2.340 | 21,415,958 |
| 2024-10-16 | 2.340 | 2.380 | 2.320 | 2.370 | 2.370 | 19,380,236 |
| 2024-10-15 | 2.420 | 2.430 | 2.360 | 2.360 | 2.360 | 22,364,873 |
| 2024-10-14 | 2.410 | 2.440 | 2.360 | 2.420 | 2.420 | 23,569,796 |
| 2024-10-11 | 2.490 | 2.520 | 2.350 | 2.390 | 2.390 | 32,367,300 |
| 2024-10-10 | 2.490 | 2.590 | 2.410 | 2.490 | 2.490 | 41,006,248 |
| 2024-10-09 | 2.710 | 2.710 | 2.460 | 2.480 | 2.480 | 64,563,852 |
| 2024-10-08 | 2.780 | 2.780 | 2.560 | 2.730 | 2.730 | 86,668,450 |
| 2024-09-30 | 2.350 | 2.530 | 2.330 | 2.530 | 2.530 | 83,389,707 |
| 2024-09-27 | 2.250 | 2.310 | 2.210 | 2.300 | 2.300 | 30,437,220 |
| 2024-09-26 | 2.120 | 2.210 | 2.110 | 2.210 | 2.210 | 31,101,680 |
| 2024-09-25 | 2.110 | 2.180 | 2.110 | 2.130 | 2.130 | 34,102,282 |
| 2024-09-24 | 2.060 | 2.110 | 2.050 | 2.110 | 2.110 | 27,401,699 |
| 2024-09-23 | 2.030 | 2.060 | 2.010 | 2.040 | 2.040 | 10,771,280 |
| 2024-09-20 | 2.040 | 2.050 | 2.020 | 2.030 | 2.030 | 10,628,700 |
| 2024-09-19 | 2.020 | 2.060 | 1.990 | 2.060 | 2.060 | 24,660,483 |
| 2024-09-18 | 2.030 | 2.040 | 1.970 | 2.020 | 2.020 | 15,096,202 |
| 2024-09-13 | 2.050 | 2.070 | 2.010 | 2.030 | 2.030 | 21,381,800 |
| 2024-09-12 | 2.000 | 2.050 | 2.000 | 2.030 | 2.030 | 19,234,600 |
| 2024-09-11 | 1.980 | 2.080 | 1.980 | 2.020 | 2.020 | 27,545,666 |
| 2024-09-10 | 1.970 | 2.000 | 1.950 | 1.990 | 1.990 | 8,939,718 |
| 2024-09-09 | 1.970 | 2.000 | 1.930 | 1.980 | 1.980 | 10,237,200 |
| 2024-09-06 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 8,967,548 |
| 2024-09-05 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 7,678,920 |
| 2024-09-04 | 1.990 | 2.010 | 1.970 | 1.990 | 1.990 | 9,907,300 |
| 2024-09-03 | 1.980 | 2.020 | 1.980 | 2.000 | 2.000 | 11,988,762 |
| 2024-09-02 | 1.980 | 2.040 | 1.970 | 1.980 | 1.980 | 13,351,200 |
| 2024-08-30 | 1.940 | 2.020 | 1.940 | 1.990 | 1.990 | 18,591,924 |
| 2024-08-29 | 1.930 | 1.960 | 1.910 | 1.950 | 1.950 | 11,515,803 |
| 2024-08-28 | 1.920 | 1.950 | 1.890 | 1.930 | 1.930 | 12,181,600 |
| 2024-08-27 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 11,598,600 |
| 2024-08-26 | 1.890 | 1.950 | 1.870 | 1.920 | 1.920 | 18,421,306 |
| 2024-08-23 | 1.970 | 1.980 | 1.880 | 1.890 | 1.890 | 25,549,776 |
| 2024-08-22 | 2.030 | 2.040 | 1.960 | 1.970 | 1.970 | 27,488,318 |
| 2024-08-21 | 2.100 | 2.110 | 2.020 | 2.040 | 2.040 | 37,938,702 |
| 2024-08-20 | 2.220 | 2.290 | 2.120 | 2.150 | 2.150 | 66,844,303 |
| 2024-08-19 | 2.190 | 2.420 | 2.100 | 2.360 | 2.360 | 96,451,071 |
| 2024-08-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 16,600,104 |
| 2024-08-15 | 1.990 | 2.030 | 1.960 | 2.020 | 2.020 | 13,918,762 |
| 2024-08-14 | 2.000 | 2.030 | 1.990 | 1.990 | 1.990 | 8,048,100 |
| 2024-08-13 | 2.010 | 2.030 | 1.960 | 2.020 | 2.020 | 11,285,540 |
| 2024-08-12 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 10,834,400 |
| 2024-08-09 | 2.030 | 2.060 | 2.020 | 2.020 | 2.020 | 11,282,880 |
| 2024-08-08 | 2.030 | 2.040 | 2.000 | 2.030 | 2.030 | 9,457,300 |
| 2024-08-07 | 2.020 | 2.050 | 2.010 | 2.030 | 2.030 | 8,513,000 |
| 2024-08-06 | 2.000 | 2.050 | 2.000 | 2.030 | 2.030 | 13,696,580 |
| 2024-08-05 | 2.020 | 2.060 | 1.990 | 2.000 | 2.000 | 17,630,700 |
| 2024-08-02 | 2.040 | 2.070 | 2.020 | 2.020 | 2.020 | 11,373,200 |
| 2024-08-01 | 2.050 | 2.060 | 2.010 | 2.050 | 2.050 | 15,530,010 |
| 2024-07-31 | 1.970 | 2.030 | 1.960 | 2.030 | 2.030 | 14,976,800 |
| 2024-07-30 | 1.950 | 1.980 | 1.930 | 1.970 | 1.970 | 9,663,966 |
| 2024-07-29 | 1.920 | 1.950 | 1.900 | 1.950 | 1.950 | 10,754,600 |
| 2024-07-26 | 1.880 | 1.930 | 1.870 | 1.920 | 1.920 | 13,645,521 |
| 2024-07-25 | 1.830 | 1.920 | 1.800 | 1.870 | 1.870 | 16,287,122 |
| 2024-07-24 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 11,167,402 |
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.