Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.240 | 4.450 | 4.230 | 4.450 | 4.450 | 19,291,937 |
| 2024-04-26 | 4.140 | 4.280 | 4.120 | 4.270 | 4.270 | 16,290,812 |
| 2024-04-25 | 4.150 | 4.230 | 4.120 | 4.170 | 4.170 | 15,585,800 |
| 2024-04-24 | 4.090 | 4.160 | 4.030 | 4.150 | 4.150 | 14,075,325 |
| 2024-04-23 | 4.070 | 4.110 | 4.030 | 4.050 | 4.050 | 11,754,180 |
| 2024-04-22 | 4.050 | 4.130 | 3.970 | 4.030 | 4.030 | 14,105,382 |
| 2024-04-19 | 4.150 | 4.180 | 4.030 | 4.080 | 4.080 | 17,811,542 |
| 2024-04-18 | 4.190 | 4.280 | 4.100 | 4.190 | 4.190 | 29,235,114 |
| 2024-04-17 | 3.930 | 4.170 | 3.920 | 4.160 | 4.160 | 26,748,246 |
| 2024-04-16 | 4.290 | 4.320 | 3.930 | 3.930 | 3.930 | 33,137,200 |
| 2024-04-15 | 4.610 | 4.670 | 4.260 | 4.370 | 4.370 | 35,634,216 |
| 2024-04-12 | 4.750 | 4.790 | 4.630 | 4.650 | 4.650 | 22,645,262 |
| 2024-04-11 | 4.780 | 4.860 | 4.710 | 4.790 | 4.790 | 16,488,624 |
| 2024-04-10 | 4.970 | 4.970 | 4.750 | 4.790 | 4.790 | 26,163,675 |
| 2024-04-09 | 4.830 | 5.020 | 4.830 | 5.010 | 5.010 | 26,403,499 |
| 2024-04-08 | 4.930 | 4.970 | 4.830 | 4.840 | 4.840 | 23,962,157 |
| 2024-04-03 | 5.060 | 5.060 | 4.940 | 4.940 | 4.940 | 25,556,365 |
| 2024-04-02 | 5.150 | 5.160 | 5.010 | 5.060 | 5.060 | 37,303,602 |
| 2024-04-01 | 5.020 | 5.260 | 4.990 | 5.190 | 5.190 | 54,270,548 |
| 2024-03-29 | 5.000 | 5.100 | 4.980 | 5.050 | 5.050 | 18,432,329 |
| 2024-03-28 | 4.860 | 5.120 | 4.860 | 5.050 | 5.050 | 42,317,827 |
| 2024-03-27 | 5.050 | 5.280 | 4.950 | 4.950 | 4.950 | 58,935,954 |
| 2024-03-26 | 5.060 | 5.160 | 4.920 | 5.020 | 5.020 | 46,734,899 |
| 2024-03-25 | 5.350 | 5.450 | 5.160 | 5.170 | 5.170 | 56,073,348 |
| 2024-03-22 | 5.650 | 5.740 | 5.390 | 5.400 | 5.400 | 69,496,581 |
| 2024-03-21 | 5.580 | 5.750 | 5.500 | 5.660 | 5.660 | 72,591,836 |
| 2024-03-20 | 5.660 | 5.760 | 5.510 | 5.580 | 5.580 | 77,138,102 |
| 2024-03-19 | 5.720 | 6.010 | 5.490 | 5.750 | 5.750 | 118,992,733 |
| 2024-03-18 | 5.530 | 5.830 | 5.460 | 5.770 | 5.770 | 119,744,191 |
| 2024-03-15 | 5.350 | 5.600 | 5.280 | 5.530 | 5.530 | 109,117,482 |
| 2024-03-14 | 5.820 | 5.900 | 5.640 | 5.640 | 5.640 | 130,432,530 |
| 2024-03-13 | 6.200 | 6.600 | 6.010 | 6.270 | 6.270 | 207,515,758 |
| 2024-03-12 | 6.910 | 6.910 | 6.150 | 6.150 | 6.150 | 122,845,398 |
| 2024-03-11 | 6.280 | 6.280 | 6.110 | 6.280 | 6.280 | 65,992,091 |
| 2024-03-08 | 5.710 | 5.710 | 5.220 | 5.710 | 5.710 | 84,133,664 |
| 2024-03-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 13,681,200 |
| 2024-03-06 | 4.400 | 4.720 | 4.330 | 4.720 | 4.720 | 58,811,385 |
| 2024-03-05 | 3.880 | 4.290 | 3.780 | 4.290 | 4.290 | 38,599,628 |
| 2024-03-04 | 3.930 | 3.960 | 3.830 | 3.900 | 3.900 | 10,740,959 |
| 2024-03-01 | 3.950 | 3.980 | 3.850 | 3.940 | 3.940 | 15,668,621 |
| 2024-02-29 | 3.680 | 3.900 | 3.670 | 3.900 | 3.900 | 21,128,092 |
| 2024-02-28 | 3.970 | 4.140 | 3.720 | 3.740 | 3.740 | 32,125,976 |
| 2024-02-27 | 3.880 | 3.970 | 3.840 | 3.970 | 3.970 | 19,625,900 |
| 2024-02-26 | 3.850 | 3.960 | 3.780 | 3.900 | 3.900 | 22,620,525 |
| 2024-02-23 | 3.690 | 3.850 | 3.690 | 3.840 | 3.840 | 24,180,605 |
| 2024-02-22 | 3.580 | 3.700 | 3.570 | 3.680 | 3.680 | 16,458,309 |
| 2024-02-21 | 3.520 | 3.720 | 3.470 | 3.600 | 3.600 | 24,426,377 |
| 2024-02-20 | 3.500 | 3.530 | 3.420 | 3.520 | 3.520 | 15,867,377 |
| 2024-02-19 | 3.430 | 3.550 | 3.400 | 3.540 | 3.540 | 21,217,060 |
| 2024-02-08 | 3.170 | 3.380 | 3.160 | 3.380 | 3.380 | 19,274,866 |
| 2024-02-07 | 3.270 | 3.370 | 3.110 | 3.170 | 3.170 | 20,909,426 |
| 2024-02-06 | 3.020 | 3.400 | 2.900 | 3.290 | 3.290 | 22,193,509 |
| 2024-02-05 | 3.490 | 3.490 | 3.190 | 3.190 | 3.190 | 28,128,423 |
| 2024-02-02 | 3.800 | 3.830 | 3.460 | 3.540 | 3.540 | 33,526,705 |
| 2024-02-01 | 3.730 | 3.940 | 3.690 | 3.840 | 3.840 | 29,825,026 |
| 2024-01-31 | 3.990 | 4.080 | 3.750 | 3.750 | 3.750 | 47,729,489 |
| 2024-01-30 | 4.410 | 4.460 | 4.160 | 4.170 | 4.170 | 45,932,489 |
| 2024-01-29 | 5.090 | 5.090 | 4.600 | 4.600 | 4.600 | 60,559,001 |
| 2024-01-26 | 5.210 | 5.350 | 5.100 | 5.110 | 5.110 | 51,254,169 |
| 2024-01-25 | 5.210 | 5.370 | 4.930 | 5.370 | 5.370 | 74,505,243 |
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.