Henan Ancai Hi-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.820	6.860	6.700	6.830	6.830	14,711,094
2022-11-03	6.600	6.830	6.560	6.820	6.820	15,904,620
2022-11-02	6.470	6.550	6.440	6.510	6.510	6,659,808
2022-11-01	6.110	6.450	6.110	6.450	6.450	9,842,657
2022-10-31	6.180	6.270	6.070	6.090	6.090	9,220,800
2022-10-28	6.410	6.420	6.050	6.080	6.080	8,744,801
2022-10-27	6.540	6.660	6.380	6.380	6.380	9,741,300
2022-10-26	6.400	6.550	6.380	6.550	6.550	9,757,200
2022-10-25	6.450	6.550	6.270	6.480	6.480	11,080,167
2022-10-24	6.480	6.580	6.330	6.360	6.360	7,650,100
2022-10-21	6.450	6.550	6.390	6.460	6.460	8,634,900
2022-10-20	6.450	6.540	6.290	6.500	6.500	9,569,034
2022-10-19	6.660	6.660	6.480	6.510	6.510	7,300,557
2022-10-18	6.530	6.610	6.440	6.520	6.520	7,647,500
2022-10-17	6.400	6.560	6.280	6.510	6.510	10,430,000
2022-10-14	6.330	6.470	6.210	6.410	6.410	8,256,491
2022-10-13	6.180	6.380	6.170	6.270	6.270	9,283,300
2022-10-12	5.920	6.290	5.860	6.220	6.220	10,935,901
2022-10-11	5.850	5.980	5.770	5.920	5.920	6,388,900
2022-10-10	6.090	6.120	5.800	5.850	5.850	10,558,700
2022-09-30	6.110	6.120	6.000	6.020	6.020	8,613,901
2022-09-29	6.210	6.270	6.070	6.130	6.130	6,973,200
2022-09-28	6.380	6.460	6.130	6.130	6.130	7,645,166
2022-09-27	6.360	6.480	6.260	6.360	6.360	7,838,200
2022-09-26	6.280	6.430	6.180	6.260	6.260	7,923,400
2022-09-23	6.490	6.540	6.260	6.340	6.340	6,668,270
2022-09-22	6.450	6.550	6.360	6.510	6.510	8,955,200
2022-09-21	6.450	6.460	6.300	6.420	6.420	6,721,200
2022-09-20	6.400	6.560	6.310	6.460	6.460	10,342,770
2022-09-19	6.430	6.480	6.200	6.260	6.260	10,572,393
2022-09-16	6.670	6.710	6.370	6.390	6.390	8,622,600
2022-09-15	7.100	7.130	6.560	6.670	6.670	12,566,788
2022-09-14	7.080	7.240	6.950	7.050	7.050	11,520,100
2022-09-13	7.350	7.470	7.180	7.240	7.240	10,164,501
2022-09-09	7.530	7.690	7.250	7.370	7.370	9,052,503
2022-09-08	7.620	7.810	7.500	7.540	7.540	12,908,002
2022-09-07	7.540	7.760	7.430	7.610	7.610	11,975,500
2022-09-06	7.430	7.650	7.220	7.590	7.590	11,980,700
2022-09-05	7.250	7.490	7.230	7.420	7.420	10,702,200
2022-09-02	7.320	7.440	7.170	7.270	7.270	10,828,158
2022-09-01	7.400	7.500	7.230	7.270	7.270	12,262,900
2022-08-31	8.220	8.270	7.430	7.430	7.430	20,892,000
2022-08-30	8.490	8.530	8.190	8.250	8.250	10,072,208
2022-08-29	8.280	8.660	8.200	8.510	8.510	10,830,083
2022-08-26	8.560	8.600	8.300	8.440	8.440	11,907,700
2022-08-25	8.850	8.850	8.380	8.520	8.520	13,917,800
2022-08-24	9.160	9.180	8.660	8.690	8.690	21,279,943
2022-08-23	9.040	9.550	9.030	9.140	9.140	28,487,620
2022-08-22	9.060	9.600	8.990	9.260	9.260	29,759,481
2022-08-19	9.000	9.380	8.990	9.050	9.050	29,806,842
2022-08-18	8.800	9.130	8.660	8.980	8.980	30,056,703
2022-08-17	8.850	9.150	8.630	8.940	8.940	36,578,304
2022-08-16	8.540	8.820	8.290	8.630	8.630	33,104,722
2022-08-15	8.440	8.700	8.150	8.400	8.400	29,607,687
2022-08-12	8.560	9.090	8.370	8.450	8.450	42,271,042
2022-08-11	8.010	8.940	8.000	8.720	8.720	61,260,879
2022-08-10	7.740	8.360	7.700	8.340	8.340	63,490,576
2022-08-09	7.200	7.780	7.160	7.600	7.600	39,925,560
2022-08-08	6.860	7.190	6.720	7.150	7.150	16,578,309
2022-08-05	6.730	7.100	6.730	6.930	6.930	16,337,282

← NewerPage 17 of 21 · 1,212 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.