Henan Huanghe Whirlwind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-23 | 1.880 | 1.930 | 1.860 | 1.870 | 1.870 | 12,550,360 |
| 2024-07-22 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 10,550,759 |
| 2024-07-19 | 1.870 | 1.890 | 1.840 | 1.880 | 1.880 | 9,165,100 |
| 2024-07-18 | 1.860 | 1.880 | 1.820 | 1.870 | 1.870 | 11,459,700 |
| 2024-07-17 | 1.870 | 1.890 | 1.850 | 1.860 | 1.860 | 10,211,400 |
| 2024-07-16 | 1.900 | 1.910 | 1.860 | 1.870 | 1.870 | 12,417,300 |
| 2024-07-15 | 1.930 | 1.940 | 1.890 | 1.900 | 1.900 | 9,612,159 |
| 2024-07-12 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 12,620,000 |
| 2024-07-11 | 1.910 | 1.980 | 1.890 | 1.970 | 1.970 | 24,418,822 |
| 2024-07-10 | 1.860 | 1.890 | 1.820 | 1.870 | 1.870 | 17,783,203 |
| 2024-07-09 | 1.870 | 1.890 | 1.820 | 1.870 | 1.870 | 16,406,345 |
| 2024-07-08 | 1.940 | 1.950 | 1.870 | 1.880 | 1.880 | 16,601,180 |
| 2024-07-05 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-07-04 | 2.010 | 2.010 | 1.920 | 1.930 | 1.930 | 27,560,902 |
| 2024-07-03 | 2.060 | 2.150 | 2.000 | 2.020 | 2.020 | 50,843,800 |
| 2024-07-02 | 1.890 | 1.960 | 1.880 | 1.950 | 1.950 | 20,128,480 |
| 2024-07-01 | 1.870 | 1.900 | 1.840 | 1.890 | 1.890 | 13,927,391 |
| 2024-06-28 | 1.900 | 1.950 | 1.870 | 1.880 | 1.880 | 19,823,065 |
| 2024-06-27 | 1.950 | 1.970 | 1.870 | 1.870 | 1.870 | 17,803,360 |
| 2024-06-26 | 1.890 | 1.960 | 1.840 | 1.950 | 1.950 | 20,906,878 |
| 2024-06-25 | 1.870 | 1.910 | 1.850 | 1.890 | 1.890 | 26,561,982 |
| 2024-06-24 | 1.900 | 1.920 | 1.820 | 1.840 | 1.840 | 41,246,247 |
| 2024-06-21 | 2.030 | 2.050 | 1.980 | 1.980 | 1.980 | 18,444,918 |
| 2024-06-20 | 2.100 | 2.130 | 2.020 | 2.020 | 2.020 | 23,035,247 |
| 2024-06-19 | 2.150 | 2.160 | 2.110 | 2.120 | 2.120 | 15,815,722 |
| 2024-06-18 | 2.160 | 2.240 | 2.130 | 2.150 | 2.150 | 26,839,078 |
| 2024-06-17 | 2.140 | 2.220 | 2.100 | 2.180 | 2.180 | 27,512,370 |
| 2024-06-14 | 2.280 | 2.300 | 2.230 | 2.270 | 2.270 | 17,846,153 |
| 2024-06-13 | 2.330 | 2.340 | 2.260 | 2.280 | 2.280 | 12,732,476 |
| 2024-06-12 | 2.280 | 2.360 | 2.280 | 2.320 | 2.320 | 15,375,946 |
| 2024-06-11 | 2.290 | 2.300 | 2.220 | 2.290 | 2.290 | 14,958,639 |
| 2024-06-07 | 2.200 | 2.300 | 2.200 | 2.290 | 2.290 | 22,707,240 |
| 2024-06-06 | 2.270 | 2.320 | 2.150 | 2.190 | 2.190 | 28,543,858 |
| 2024-06-05 | 2.350 | 2.360 | 2.280 | 2.290 | 2.290 | 18,227,006 |
| 2024-06-04 | 2.400 | 2.410 | 2.310 | 2.350 | 2.350 | 20,926,598 |
| 2024-06-03 | 2.520 | 2.530 | 2.390 | 2.420 | 2.420 | 20,443,273 |
| 2024-05-31 | 2.470 | 2.540 | 2.470 | 2.530 | 2.530 | 12,367,680 |
| 2024-05-30 | 2.480 | 2.500 | 2.440 | 2.480 | 2.480 | 10,783,155 |
| 2024-05-29 | 2.500 | 2.560 | 2.460 | 2.480 | 2.480 | 15,382,834 |
| 2024-05-28 | 2.550 | 2.560 | 2.510 | 2.520 | 2.520 | 10,672,563 |
| 2024-05-27 | 2.590 | 2.610 | 2.500 | 2.550 | 2.550 | 15,475,154 |
| 2024-05-24 | 2.600 | 2.640 | 2.590 | 2.590 | 2.590 | 10,511,617 |
| 2024-05-23 | 2.670 | 2.670 | 2.600 | 2.610 | 2.610 | 14,928,383 |
| 2024-05-22 | 2.650 | 2.680 | 2.630 | 2.670 | 2.670 | 13,202,734 |
| 2024-05-21 | 2.730 | 2.740 | 2.640 | 2.640 | 2.640 | 21,379,161 |
| 2024-05-20 | 2.740 | 2.800 | 2.730 | 2.740 | 2.740 | 19,906,881 |
| 2024-05-17 | 2.690 | 2.750 | 2.670 | 2.740 | 2.740 | 18,255,181 |
| 2024-05-16 | 2.680 | 2.720 | 2.680 | 2.700 | 2.700 | 13,368,519 |
| 2024-05-15 | 2.680 | 2.720 | 2.650 | 2.680 | 2.680 | 10,385,547 |
| 2024-05-14 | 2.670 | 2.740 | 2.670 | 2.680 | 2.680 | 11,880,684 |
| 2024-05-13 | 2.760 | 2.770 | 2.670 | 2.680 | 2.680 | 18,763,735 |
| 2024-05-10 | 2.840 | 2.860 | 2.770 | 2.770 | 2.770 | 17,192,362 |
| 2024-05-09 | 2.790 | 2.860 | 2.790 | 2.840 | 2.840 | 13,437,982 |
| 2024-05-08 | 2.840 | 2.860 | 2.800 | 2.810 | 2.810 | 12,535,420 |
| 2024-05-07 | 2.840 | 2.860 | 2.790 | 2.850 | 2.850 | 16,303,908 |
| 2024-05-06 | 2.830 | 2.860 | 2.810 | 2.820 | 2.820 | 15,591,040 |
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.