Henan Ancai Hi-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.850	6.930	6.790	6.840	6.840	13,783,055
2023-02-03	6.850	7.050	6.680	6.960	6.960	21,555,278
2023-02-02	6.970	7.030	6.870	6.880	6.880	19,835,651
2023-02-01	6.750	7.120	6.730	7.050	7.050	27,387,281
2023-01-31	6.680	6.770	6.540	6.750	6.750	14,555,466
2023-01-30	6.680	6.800	6.680	6.710	6.710	14,283,705
2023-01-20	6.540	6.660	6.500	6.640	6.640	8,673,990
2023-01-19	6.560	6.580	6.440	6.500	6.500	9,373,354
2023-01-18	6.570	6.650	6.520	6.600	6.600	6,494,860
2023-01-17	6.600	6.670	6.530	6.550	6.550	7,273,900
2023-01-16	6.550	6.640	6.410	6.580	6.580	8,494,000
2023-01-13	6.590	6.620	6.470	6.520	6.520	8,262,800
2023-01-12	6.620	6.700	6.580	6.590	6.590	7,041,414
2023-01-11	6.810	6.820	6.580	6.600	6.600	9,599,773
2023-01-10	6.800	6.850	6.700	6.780	6.780	12,592,636
2023-01-09	6.730	6.850	6.610	6.700	6.700	16,352,165
2023-01-06	6.500	6.840	6.490	6.620	6.620	20,439,466
2023-01-05	6.360	6.520	6.290	6.500	6.500	11,263,102
2023-01-04	6.390	6.460	6.330	6.360	6.360	8,711,335
2023-01-03	6.230	6.460	6.160	6.410	6.410	9,980,435
2022-12-30	6.300	6.350	6.190	6.250	6.250	9,554,416
2022-12-29	6.510	6.520	6.270	6.270	6.270	12,015,986
2022-12-28	6.580	6.640	6.440	6.530	6.530	12,782,935
2022-12-27	6.600	6.680	6.490	6.610	6.610	17,984,697
2022-12-26	6.110	6.680	6.110	6.600	6.600	27,285,905
2022-12-23	6.280	6.390	6.130	6.150	6.150	23,475,547
2022-12-22	6.550	6.750	6.350	6.420	6.420	37,180,227
2022-12-21	6.800	6.900	6.550	6.590	6.590	54,754,220
2022-12-20	6.170	6.320	6.080	6.270	6.270	7,392,252
2022-12-19	6.260	6.310	6.110	6.130	6.130	5,892,692
2022-12-16	6.430	6.430	6.300	6.300	6.300	4,995,200
2022-12-15	6.370	6.440	6.300	6.430	6.430	4,794,248
2022-12-14	6.340	6.410	6.300	6.340	6.340	5,023,296
2022-12-13	6.450	6.500	6.350	6.370	6.370	5,564,040
2022-12-12	6.550	6.560	6.380	6.460	6.460	7,037,500
2022-12-09	6.580	6.600	6.490	6.510	6.510	4,972,252
2022-12-08	6.520	6.650	6.450	6.580	6.580	7,777,800
2022-12-07	6.550	6.610	6.480	6.530	6.530	5,951,004
2022-12-06	6.710	6.740	6.560	6.580	6.580	7,189,748
2022-12-05	6.650	6.710	6.590	6.680	6.680	10,846,082
2022-12-02	6.450	6.670	6.430	6.640	6.640	11,990,949
2022-12-01	6.430	6.530	6.430	6.450	6.450	6,483,734
2022-11-30	6.390	6.550	6.370	6.410	6.410	6,894,005
2022-11-29	6.320	6.410	6.270	6.380	6.380	5,369,452
2022-11-28	6.260	6.330	6.170	6.310	6.310	5,376,918
2022-11-25	6.450	6.470	6.300	6.300	6.300	5,667,081
2022-11-24	6.490	6.540	6.420	6.440	6.440	6,222,753
2022-11-23	6.380	6.540	6.190	6.530	6.530	10,909,853
2022-11-22	6.570	6.570	6.320	6.360	6.360	8,227,200
2022-11-21	6.440	6.540	6.410	6.530	6.530	6,075,236
2022-11-18	6.550	6.580	6.440	6.470	6.470	6,069,801
2022-11-17	6.660	6.670	6.430	6.510	6.510	9,900,548
2022-11-16	6.700	6.720	6.560	6.660	6.660	10,347,124
2022-11-15	6.490	6.660	6.400	6.650	6.650	8,176,833
2022-11-14	6.590	6.630	6.400	6.470	6.470	10,295,399
2022-11-11	6.660	6.700	6.530	6.550	6.550	7,807,233
2022-11-10	6.640	6.660	6.530	6.540	6.540	6,811,000
2022-11-09	6.750	6.760	6.610	6.660	6.660	5,981,277
2022-11-08	6.790	6.830	6.690	6.730	6.730	7,049,707
2022-11-07	6.850	6.920	6.730	6.770	6.770	9,915,293

← NewerPage 16 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.