Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.330 | 5.360 | 5.310 | 5.350 | 5.350 | 15,040,507 |
| 2023-07-28 | 5.280 | 5.320 | 5.240 | 5.310 | 5.310 | 14,705,620 |
| 2023-07-27 | 5.260 | 5.320 | 5.240 | 5.290 | 5.290 | 15,933,899 |
| 2023-07-26 | 5.300 | 5.320 | 5.240 | 5.270 | 5.270 | 11,228,307 |
| 2023-07-25 | 5.290 | 5.320 | 5.280 | 5.300 | 5.300 | 12,007,588 |
| 2023-07-24 | 5.250 | 5.280 | 5.210 | 5.260 | 5.260 | 6,992,760 |
| 2023-07-21 | 5.320 | 5.330 | 5.240 | 5.270 | 5.270 | 14,412,425 |
| 2023-07-20 | 5.350 | 5.390 | 5.270 | 5.320 | 5.320 | 21,481,673 |
| 2023-07-19 | 5.720 | 5.720 | 5.310 | 5.460 | 5.460 | 51,448,194 |
| 2023-07-18 | 5.920 | 5.950 | 5.860 | 5.900 | 5.900 | 4,559,848 |
| 2023-07-17 | 5.840 | 5.970 | 5.780 | 5.910 | 5.910 | 5,626,955 |
| 2023-07-14 | 5.960 | 5.970 | 5.820 | 5.840 | 5.840 | 6,960,100 |
| 2023-07-13 | 5.990 | 6.050 | 5.960 | 5.980 | 5.980 | 3,574,800 |
| 2023-07-12 | 6.030 | 6.050 | 5.990 | 5.990 | 5.990 | 3,734,600 |
| 2023-07-11 | 5.950 | 6.020 | 5.950 | 6.010 | 6.010 | 3,438,528 |
| 2023-07-10 | 5.960 | 6.050 | 5.950 | 5.970 | 5.970 | 3,373,930 |
| 2023-07-07 | 5.990 | 6.000 | 5.930 | 5.940 | 5.940 | 3,515,250 |
| 2023-07-06 | 6.040 | 6.050 | 5.960 | 6.020 | 6.020 | 3,991,550 |
| 2023-07-05 | 6.070 | 6.090 | 6.010 | 6.020 | 6.020 | 3,302,707 |
| 2023-07-04 | 6.080 | 6.090 | 6.010 | 6.070 | 6.070 | 4,086,800 |
| 2023-07-03 | 6.030 | 6.130 | 6.030 | 6.060 | 6.060 | 5,048,287 |
| 2023-06-30 | 5.950 | 6.050 | 5.930 | 6.030 | 6.030 | 5,502,687 |
| 2023-06-29 | 5.940 | 5.990 | 5.920 | 5.960 | 5.960 | 3,900,884 |
| 2023-06-28 | 5.960 | 5.960 | 5.860 | 5.940 | 5.940 | 2,581,766 |
| 2023-06-27 | 5.850 | 5.980 | 5.790 | 5.940 | 5.940 | 3,537,900 |
| 2023-06-26 | 5.840 | 5.910 | 5.780 | 5.800 | 5.800 | 3,243,998 |
| 2023-06-21 | 5.930 | 6.000 | 5.850 | 5.860 | 5.860 | 4,487,705 |
| 2023-06-20 | 5.920 | 6.010 | 5.890 | 5.940 | 5.940 | 4,665,000 |
| 2023-06-19 | 6.020 | 6.040 | 5.900 | 5.940 | 5.940 | 4,614,500 |
| 2023-06-16 | 5.940 | 6.040 | 5.900 | 5.990 | 5.990 | 6,837,698 |
| 2023-06-15 | 5.870 | 5.940 | 5.850 | 5.940 | 5.940 | 5,609,569 |
| 2023-06-14 | 5.880 | 5.910 | 5.850 | 5.870 | 5.870 | 3,067,200 |
| 2023-06-13 | 5.900 | 5.960 | 5.870 | 5.880 | 5.880 | 3,472,270 |
| 2023-06-12 | 5.840 | 5.910 | 5.780 | 5.900 | 5.900 | 5,099,610 |
| 2023-06-09 | 5.780 | 5.830 | 5.750 | 5.820 | 5.820 | 3,176,498 |
| 2023-06-08 | 5.750 | 5.810 | 5.720 | 5.760 | 5.760 | 3,287,662 |
| 2023-06-07 | 5.850 | 5.890 | 5.740 | 5.750 | 5.750 | 5,038,396 |
| 2023-06-06 | 5.930 | 5.940 | 5.850 | 5.850 | 5.850 | 4,073,934 |
| 2023-06-05 | 5.930 | 5.960 | 5.880 | 5.930 | 5.930 | 3,587,700 |
| 2023-06-02 | 5.850 | 5.950 | 5.850 | 5.940 | 5.940 | 5,260,412 |
| 2023-06-01 | 5.790 | 5.870 | 5.780 | 5.850 | 5.850 | 3,689,510 |
| 2023-05-31 | 5.770 | 5.840 | 5.760 | 5.820 | 5.820 | 3,501,800 |
| 2023-05-30 | 5.760 | 5.840 | 5.760 | 5.820 | 5.820 | 3,519,337 |
| 2023-05-29 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 5,439,140 |
| 2023-05-26 | 5.990 | 5.990 | 5.820 | 5.930 | 5.930 | 6,442,148 |
| 2023-05-25 | 5.910 | 6.060 | 5.860 | 5.990 | 5.990 | 9,854,340 |
| 2023-05-24 | 5.840 | 5.940 | 5.770 | 5.900 | 5.900 | 4,498,662 |
| 2023-05-23 | 5.850 | 5.930 | 5.810 | 5.870 | 5.870 | 4,033,088 |
| 2023-05-22 | 5.830 | 5.870 | 5.760 | 5.860 | 5.860 | 2,474,108 |
| 2023-05-19 | 5.890 | 5.890 | 5.810 | 5.820 | 5.820 | 2,075,808 |
| 2023-05-18 | 5.910 | 5.910 | 5.830 | 5.860 | 5.860 | 2,770,908 |
| 2023-05-17 | 5.850 | 5.890 | 5.770 | 5.890 | 5.890 | 5,104,324 |
| 2023-05-16 | 5.930 | 5.950 | 5.810 | 5.850 | 5.850 | 4,867,400 |
| 2023-05-15 | 5.810 | 5.910 | 5.790 | 5.900 | 5.900 | 4,818,900 |
| 2023-05-12 | 5.810 | 5.870 | 5.770 | 5.790 | 5.790 | 4,358,600 |
| 2023-05-11 | 5.700 | 5.990 | 5.700 | 5.850 | 5.850 | 9,352,525 |
| 2023-05-10 | 5.680 | 5.750 | 5.630 | 5.740 | 5.740 | 3,521,641 |
| 2023-05-09 | 5.810 | 5.850 | 5.680 | 5.680 | 5.680 | 7,205,100 |
| 2023-05-08 | 5.800 | 5.880 | 5.730 | 5.850 | 5.850 | 5,437,600 |
| 2023-05-05 | 5.890 | 5.890 | 5.740 | 5.790 | 5.790 | 6,326,494 |
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.