Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.780 | 4.800 | 4.720 | 4.750 | 4.750 | 4,991,483 |
| 2023-10-30 | 4.730 | 4.790 | 4.700 | 4.780 | 4.780 | 6,185,642 |
| 2023-10-27 | 4.660 | 4.750 | 4.620 | 4.730 | 4.730 | 6,108,352 |
| 2023-10-26 | 4.640 | 4.670 | 4.540 | 4.660 | 4.660 | 5,194,630 |
| 2023-10-25 | 4.560 | 4.660 | 4.560 | 4.640 | 4.640 | 4,629,992 |
| 2023-10-24 | 4.460 | 4.590 | 4.430 | 4.580 | 4.580 | 5,720,380 |
| 2023-10-23 | 4.600 | 4.600 | 4.420 | 4.450 | 4.450 | 6,174,800 |
| 2023-10-20 | 4.550 | 4.650 | 4.540 | 4.610 | 4.610 | 4,097,200 |
| 2023-10-19 | 4.550 | 4.660 | 4.530 | 4.590 | 4.590 | 4,757,700 |
| 2023-10-18 | 4.730 | 4.730 | 4.550 | 4.570 | 4.570 | 8,646,788 |
| 2023-10-17 | 4.770 | 4.770 | 4.710 | 4.730 | 4.730 | 4,364,292 |
| 2023-10-16 | 4.800 | 4.830 | 4.720 | 4.760 | 4.760 | 5,359,724 |
| 2023-10-13 | 4.850 | 4.860 | 4.800 | 4.810 | 4.810 | 4,376,900 |
| 2023-10-12 | 4.810 | 4.870 | 4.790 | 4.860 | 4.860 | 4,843,699 |
| 2023-10-11 | 4.880 | 4.880 | 4.790 | 4.800 | 4.800 | 4,246,800 |
| 2023-10-10 | 4.840 | 4.880 | 4.820 | 4.830 | 4.830 | 4,006,800 |
| 2023-10-09 | 4.880 | 4.880 | 4.810 | 4.830 | 4.830 | 5,748,634 |
| 2023-09-28 | 4.810 | 4.900 | 4.800 | 4.880 | 4.880 | 6,809,600 |
| 2023-09-27 | 4.730 | 4.840 | 4.720 | 4.810 | 4.810 | 6,473,650 |
| 2023-09-26 | 4.790 | 4.790 | 4.710 | 4.720 | 4.720 | 4,041,800 |
| 2023-09-25 | 4.810 | 4.830 | 4.730 | 4.760 | 4.760 | 3,861,027 |
| 2023-09-22 | 4.700 | 4.810 | 4.690 | 4.810 | 4.810 | 6,678,740 |
| 2023-09-21 | 4.740 | 4.770 | 4.690 | 4.720 | 4.720 | 5,489,000 |
| 2023-09-20 | 4.830 | 4.830 | 4.740 | 4.760 | 4.760 | 7,059,300 |
| 2023-09-19 | 4.880 | 4.890 | 4.820 | 4.840 | 4.840 | 4,603,900 |
| 2023-09-18 | 4.880 | 4.940 | 4.830 | 4.900 | 4.900 | 5,579,826 |
| 2023-09-15 | 4.840 | 4.910 | 4.820 | 4.880 | 4.880 | 6,161,621 |
| 2023-09-14 | 4.950 | 4.960 | 4.810 | 4.830 | 4.830 | 8,205,700 |
| 2023-09-13 | 4.960 | 4.970 | 4.880 | 4.920 | 4.920 | 5,827,900 |
| 2023-09-12 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 4,966,900 |
| 2023-09-11 | 4.930 | 4.980 | 4.870 | 4.960 | 4.960 | 4,735,541 |
| 2023-09-08 | 4.930 | 4.940 | 4.900 | 4.910 | 4.910 | 4,718,800 |
| 2023-09-07 | 5.040 | 5.040 | 4.920 | 4.930 | 4.930 | 6,785,400 |
| 2023-09-06 | 5.020 | 5.070 | 4.980 | 5.050 | 5.050 | 5,452,500 |
| 2023-09-05 | 5.020 | 5.040 | 4.970 | 5.010 | 5.010 | 6,535,317 |
| 2023-09-04 | 4.930 | 5.030 | 4.900 | 5.020 | 5.020 | 10,125,300 |
| 2023-09-01 | 4.930 | 4.940 | 4.870 | 4.910 | 4.910 | 4,889,000 |
| 2023-08-31 | 4.990 | 5.010 | 4.920 | 4.930 | 4.930 | 6,235,200 |
| 2023-08-30 | 4.970 | 5.070 | 4.970 | 5.000 | 5.000 | 8,890,231 |
| 2023-08-29 | 4.900 | 5.000 | 4.890 | 4.980 | 4.980 | 10,146,953 |
| 2023-08-28 | 5.050 | 5.090 | 4.900 | 4.920 | 4.920 | 13,398,086 |
| 2023-08-25 | 4.900 | 4.940 | 4.820 | 4.840 | 4.840 | 4,893,696 |
| 2023-08-24 | 4.860 | 4.950 | 4.830 | 4.910 | 4.910 | 5,619,127 |
| 2023-08-23 | 4.980 | 5.010 | 4.880 | 4.890 | 4.890 | 5,322,100 |
| 2023-08-22 | 5.050 | 5.080 | 4.900 | 5.030 | 5.030 | 7,135,072 |
| 2023-08-21 | 5.120 | 5.140 | 5.040 | 5.050 | 5.050 | 4,897,351 |
| 2023-08-18 | 5.140 | 5.190 | 5.110 | 5.110 | 5.110 | 5,124,100 |
| 2023-08-17 | 5.060 | 5.170 | 4.990 | 5.170 | 5.170 | 8,512,126 |
| 2023-08-16 | 5.100 | 5.140 | 5.070 | 5.080 | 5.080 | 5,048,466 |
| 2023-08-15 | 5.190 | 5.210 | 5.100 | 5.130 | 5.130 | 7,126,400 |
| 2023-08-14 | 5.220 | 5.230 | 5.140 | 5.190 | 5.190 | 7,737,866 |
| 2023-08-11 | 5.320 | 5.320 | 5.230 | 5.230 | 5.230 | 8,709,896 |
| 2023-08-10 | 5.250 | 5.330 | 5.250 | 5.330 | 5.330 | 7,061,751 |
| 2023-08-09 | 5.270 | 5.310 | 5.250 | 5.260 | 5.260 | 6,397,898 |
| 2023-08-08 | 5.340 | 5.350 | 5.270 | 5.300 | 5.300 | 6,210,562 |
| 2023-08-07 | 5.350 | 5.360 | 5.320 | 5.330 | 5.330 | 6,593,260 |
| 2023-08-04 | 5.360 | 5.370 | 5.330 | 5.360 | 5.360 | 10,145,825 |
| 2023-08-03 | 5.330 | 5.380 | 5.320 | 5.350 | 5.350 | 10,138,216 |
| 2023-08-02 | 5.330 | 5.360 | 5.320 | 5.350 | 5.350 | 10,547,116 |
| 2023-08-01 | 5.360 | 5.360 | 5.320 | 5.340 | 5.340 | 10,836,422 |
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.