Henan Ancai Hi-tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.890	5.890	5.740	5.790	5.790	6,326,494
2023-05-04	5.940	5.980	5.880	5.910	5.910	5,363,304
2023-04-28	5.930	5.970	5.890	5.960	5.960	4,882,912
2023-04-27	6.000	6.000	5.850	5.920	5.920	6,487,594
2023-04-26	5.740	5.980	5.700	5.940	5.940	8,758,947
2023-04-25	6.000	6.020	5.700	5.750	5.750	9,910,069
2023-04-24	6.080	6.130	5.960	5.990	5.990	10,724,112
2023-04-21	6.280	6.310	6.070	6.080	6.080	10,927,104
2023-04-20	6.380	6.380	6.200	6.320	6.320	14,759,633
2023-04-19	6.490	6.570	6.380	6.400	6.400	13,460,115
2023-04-18	6.460	6.530	6.420	6.490	6.490	11,331,386
2023-04-17	6.650	6.660	6.450	6.460	6.460	15,890,241
2023-04-14	6.660	6.680	6.510	6.670	6.670	14,166,765
2023-04-13	6.750	6.840	6.640	6.700	6.700	21,673,479
2023-04-12	6.790	6.910	6.640	6.700	6.700	19,659,780
2023-04-11	6.770	6.920	6.660	6.840	6.840	29,213,629
2023-04-10	6.600	7.000	6.600	6.920	6.920	57,363,641
2023-04-07	6.370	6.600	6.350	6.600	6.600	23,600,529
2023-04-06	6.050	6.050	5.960	6.000	6.000	4,462,454
2023-04-04	6.230	6.230	6.040	6.050	6.050	8,035,841
2023-04-03	6.240	6.240	6.170	6.230	6.230	4,419,232
2023-03-31	6.190	6.270	6.190	6.210	6.210	3,251,232
2023-03-30	6.290	6.290	6.150	6.220	6.220	4,765,710
2023-03-29	6.300	6.330	6.240	6.260	6.260	3,108,240
2023-03-28	6.390	6.390	6.270	6.270	6.270	3,876,500
2023-03-27	6.360	6.400	6.320	6.350	6.350	2,900,690
2023-03-24	6.340	6.390	6.320	6.380	6.380	3,687,195
2023-03-23	6.340	6.350	6.290	6.330	6.330	3,491,500
2023-03-22	6.350	6.370	6.310	6.340	6.340	3,037,308
2023-03-21	6.240	6.310	6.200	6.310	6.310	3,721,246
2023-03-20	6.230	6.260	6.170	6.240	6.240	3,337,549
2023-03-17	6.270	6.280	6.190	6.220	6.220	3,304,256
2023-03-16	6.320	6.330	6.210	6.210	6.210	4,439,146
2023-03-15	6.290	6.380	6.290	6.340	6.340	2,846,008
2023-03-14	6.360	6.360	6.180	6.250	6.250	4,663,968
2023-03-13	6.360	6.400	6.310	6.340	6.340	3,494,900
2023-03-10	6.460	6.500	6.370	6.370	6.370	5,740,800
2023-03-09	6.630	6.640	6.510	6.510	6.510	5,946,900
2023-03-08	6.560	6.690	6.530	6.640	6.640	5,322,089
2023-03-07	6.700	6.740	6.570	6.580	6.580	8,230,500
2023-03-06	6.660	6.740	6.450	6.730	6.730	14,175,859
2023-03-03	6.640	6.670	6.610	6.650	6.650	6,066,185
2023-03-02	6.730	6.750	6.630	6.640	6.640	6,614,015
2023-03-01	6.700	6.730	6.620	6.720	6.720	6,453,700
2023-02-28	6.700	6.740	6.610	6.690	6.690	6,990,320
2023-02-27	6.670	6.820	6.640	6.710	6.710	7,817,009
2023-02-24	6.780	6.810	6.660	6.710	6.710	6,071,084
2023-02-23	6.770	6.840	6.740	6.780	6.780	7,150,311
2023-02-22	6.710	6.820	6.700	6.750	6.750	6,987,500
2023-02-21	6.690	6.780	6.630	6.760	6.760	7,060,076
2023-02-20	6.570	6.670	6.570	6.660	6.660	6,856,817
2023-02-17	6.650	6.730	6.580	6.590	6.590	9,013,594
2023-02-16	6.900	6.900	6.590	6.670	6.670	17,520,800
2023-02-15	6.980	7.010	6.870	6.910	6.910	13,752,349
2023-02-14	6.960	7.070	6.900	7.020	7.020	16,381,932
2023-02-13	7.050	7.070	6.910	6.970	6.970	14,655,990
2023-02-10	6.950	7.280	6.880	7.000	7.000	22,522,432
2023-02-09	6.830	7.010	6.770	6.960	6.960	16,522,700
2023-02-08	6.930	6.980	6.820	6.850	6.850	12,306,134
2023-02-07	6.820	6.940	6.810	6.920	6.920	12,771,710

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.