Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.230 | 5.360 | 4.980 | 5.230 | 5.230 | 79,354,140 |
| 2024-01-23 | 5.200 | 5.480 | 5.070 | 5.380 | 5.380 | 84,597,282 |
| 2024-01-22 | 5.150 | 5.750 | 5.040 | 5.480 | 5.480 | 115,053,146 |
| 2024-01-19 | 5.440 | 5.980 | 5.170 | 5.270 | 5.270 | 127,036,991 |
| 2024-01-18 | 4.990 | 5.480 | 4.980 | 5.480 | 5.480 | 123,092,296 |
| 2024-01-17 | 5.180 | 5.230 | 4.980 | 4.980 | 4.980 | 87,843,559 |
| 2024-01-16 | 4.780 | 5.300 | 4.740 | 5.300 | 5.300 | 82,509,641 |
| 2024-01-15 | 4.760 | 4.950 | 4.760 | 4.820 | 4.820 | 11,844,580 |
| 2024-01-12 | 4.720 | 4.890 | 4.710 | 4.780 | 4.780 | 12,199,600 |
| 2024-01-11 | 4.670 | 4.750 | 4.650 | 4.750 | 4.750 | 9,861,001 |
| 2024-01-10 | 4.630 | 4.790 | 4.580 | 4.670 | 4.670 | 8,999,328 |
| 2024-01-09 | 4.600 | 4.740 | 4.590 | 4.650 | 4.650 | 6,850,547 |
| 2024-01-08 | 4.660 | 4.710 | 4.610 | 4.620 | 4.620 | 6,042,160 |
| 2024-01-05 | 4.730 | 4.780 | 4.640 | 4.670 | 4.670 | 6,239,153 |
| 2024-01-04 | 4.760 | 4.790 | 4.720 | 4.740 | 4.740 | 4,378,600 |
| 2024-01-03 | 4.760 | 4.800 | 4.740 | 4.790 | 4.790 | 5,831,732 |
| 2024-01-02 | 4.770 | 4.810 | 4.740 | 4.790 | 4.790 | 7,881,299 |
| 2023-12-29 | 4.800 | 4.850 | 4.730 | 4.770 | 4.770 | 10,771,599 |
| 2023-12-28 | 4.560 | 4.860 | 4.530 | 4.810 | 4.810 | 17,427,747 |
| 2023-12-27 | 4.580 | 4.590 | 4.520 | 4.570 | 4.570 | 5,987,635 |
| 2023-12-26 | 4.600 | 4.640 | 4.580 | 4.610 | 4.610 | 4,891,747 |
| 2023-12-25 | 4.640 | 4.670 | 4.610 | 4.630 | 4.630 | 4,998,200 |
| 2023-12-22 | 4.700 | 4.730 | 4.580 | 4.650 | 4.650 | 8,201,700 |
| 2023-12-21 | 4.580 | 4.730 | 4.570 | 4.710 | 4.710 | 6,737,200 |
| 2023-12-20 | 4.630 | 4.650 | 4.580 | 4.580 | 4.580 | 3,559,900 |
| 2023-12-19 | 4.610 | 4.650 | 4.590 | 4.630 | 4.630 | 3,159,200 |
| 2023-12-18 | 4.720 | 4.720 | 4.590 | 4.600 | 4.600 | 5,283,599 |
| 2023-12-15 | 4.700 | 4.770 | 4.700 | 4.720 | 4.720 | 4,702,152 |
| 2023-12-14 | 4.720 | 4.750 | 4.700 | 4.710 | 4.710 | 3,955,800 |
| 2023-12-13 | 4.720 | 4.760 | 4.690 | 4.690 | 4.690 | 4,273,362 |
| 2023-12-12 | 4.740 | 4.750 | 4.680 | 4.720 | 4.720 | 5,018,186 |
| 2023-12-11 | 4.640 | 4.740 | 4.610 | 4.740 | 4.740 | 6,260,400 |
| 2023-12-08 | 4.750 | 4.780 | 4.660 | 4.670 | 4.670 | 5,982,901 |
| 2023-12-07 | 4.810 | 4.820 | 4.700 | 4.750 | 4.750 | 6,150,600 |
| 2023-12-06 | 4.750 | 4.850 | 4.740 | 4.790 | 4.790 | 6,281,838 |
| 2023-12-05 | 4.840 | 4.850 | 4.740 | 4.740 | 4.740 | 7,240,267 |
| 2023-12-04 | 4.870 | 4.880 | 4.820 | 4.840 | 4.840 | 4,796,037 |
| 2023-12-01 | 4.870 | 4.890 | 4.820 | 4.870 | 4.870 | 4,024,400 |
| 2023-11-30 | 4.890 | 4.910 | 4.840 | 4.870 | 4.870 | 4,392,561 |
| 2023-11-29 | 4.930 | 4.970 | 4.890 | 4.910 | 4.910 | 3,202,646 |
| 2023-11-28 | 4.890 | 4.950 | 4.850 | 4.950 | 4.950 | 4,310,624 |
| 2023-11-27 | 4.870 | 4.910 | 4.840 | 4.890 | 4.890 | 4,627,466 |
| 2023-11-24 | 4.960 | 4.960 | 4.870 | 4.870 | 4.870 | 4,587,200 |
| 2023-11-23 | 4.900 | 4.960 | 4.880 | 4.950 | 4.950 | 4,200,614 |
| 2023-11-22 | 4.920 | 4.950 | 4.890 | 4.900 | 4.900 | 5,099,504 |
| 2023-11-21 | 4.950 | 4.990 | 4.940 | 4.950 | 4.950 | 5,256,769 |
| 2023-11-20 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 5,023,214 |
| 2023-11-17 | 4.900 | 4.960 | 4.880 | 4.950 | 4.950 | 5,481,300 |
| 2023-11-16 | 4.970 | 4.980 | 4.910 | 4.920 | 4.920 | 6,685,757 |
| 2023-11-15 | 4.930 | 5.010 | 4.920 | 4.970 | 4.970 | 10,036,557 |
| 2023-11-14 | 4.880 | 4.920 | 4.860 | 4.920 | 4.920 | 5,791,403 |
| 2023-11-13 | 4.860 | 4.880 | 4.830 | 4.880 | 4.880 | 4,510,604 |
| 2023-11-10 | 4.850 | 4.880 | 4.800 | 4.870 | 4.870 | 4,747,004 |
| 2023-11-09 | 4.850 | 4.890 | 4.820 | 4.840 | 4.840 | 4,772,087 |
| 2023-11-08 | 4.840 | 4.870 | 4.810 | 4.860 | 4.860 | 4,517,884 |
| 2023-11-07 | 4.840 | 4.870 | 4.800 | 4.860 | 4.860 | 5,180,100 |
| 2023-11-06 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 4,496,500 |
| 2023-11-03 | 4.720 | 4.800 | 4.690 | 4.770 | 4.770 | 4,728,800 |
| 2023-11-02 | 4.740 | 4.800 | 4.690 | 4.700 | 4.700 | 4,417,000 |
| 2023-11-01 | 4.730 | 4.790 | 4.720 | 4.760 | 4.760 | 4,398,890 |
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.