Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.700 | 6.810 | 6.530 | 6.730 | 6.730 | 12,778,548 |
| 2022-08-03 | 6.890 | 7.160 | 6.620 | 6.720 | 6.720 | 21,775,601 |
| 2022-08-02 | 7.230 | 7.240 | 6.800 | 6.810 | 6.810 | 27,716,383 |
| 2022-08-01 | 7.610 | 7.700 | 7.260 | 7.270 | 7.270 | 32,498,407 |
| 2022-07-29 | 7.130 | 7.700 | 7.120 | 7.240 | 7.240 | 37,735,780 |
| 2022-07-28 | 7.050 | 7.170 | 6.970 | 7.000 | 7.000 | 11,456,700 |
| 2022-07-27 | 7.000 | 7.110 | 6.860 | 7.110 | 7.110 | 13,638,237 |
| 2022-07-26 | 6.800 | 6.920 | 6.570 | 6.910 | 6.910 | 9,830,540 |
| 2022-07-25 | 6.950 | 7.000 | 6.700 | 6.720 | 6.720 | 10,366,441 |
| 2022-07-22 | 7.150 | 7.250 | 6.920 | 7.000 | 7.000 | 14,806,001 |
| 2022-07-21 | 6.960 | 7.170 | 6.960 | 7.110 | 7.110 | 21,983,000 |
| 2022-07-20 | 6.940 | 6.990 | 6.790 | 6.940 | 6.940 | 12,481,820 |
| 2022-07-19 | 6.890 | 7.160 | 6.870 | 6.930 | 6.930 | 19,014,201 |
| 2022-07-18 | 6.460 | 6.850 | 6.460 | 6.820 | 6.820 | 15,735,702 |
| 2022-07-15 | 6.680 | 6.680 | 6.450 | 6.450 | 6.450 | 12,969,600 |
| 2022-07-14 | 6.730 | 6.850 | 6.660 | 6.750 | 6.750 | 9,887,301 |
| 2022-07-13 | 6.550 | 6.800 | 6.500 | 6.730 | 6.730 | 11,087,000 |
| 2022-07-12 | 6.780 | 6.840 | 6.570 | 6.590 | 6.590 | 11,395,800 |
| 2022-07-11 | 6.900 | 6.990 | 6.740 | 6.880 | 6.880 | 15,454,622 |
| 2022-07-08 | 6.650 | 6.910 | 6.520 | 6.870 | 6.870 | 20,014,543 |
| 2022-07-07 | 6.610 | 6.680 | 6.460 | 6.650 | 6.650 | 10,026,300 |
| 2022-07-06 | 6.810 | 6.830 | 6.450 | 6.610 | 6.610 | 14,236,237 |
| 2022-07-05 | 6.650 | 6.870 | 6.540 | 6.840 | 6.840 | 18,621,309 |
| 2022-07-04 | 6.520 | 6.670 | 6.400 | 6.670 | 6.670 | 14,977,244 |
| 2022-07-01 | 6.640 | 6.710 | 6.500 | 6.610 | 6.610 | 14,376,713 |
| 2022-06-30 | 6.690 | 6.770 | 6.600 | 6.740 | 6.740 | 19,458,100 |
| 2022-06-29 | 7.100 | 7.200 | 6.670 | 6.690 | 6.690 | 37,021,230 |
| 2022-06-28 | 7.300 | 7.630 | 7.210 | 7.370 | 7.370 | 40,510,234 |
| 2022-06-27 | 7.510 | 8.130 | 7.370 | 7.510 | 7.510 | 68,254,425 |
| 2022-06-24 | 7.510 | 7.510 | 7.400 | 7.510 | 7.510 | 30,337,983 |
| 2022-06-23 | 6.890 | 6.960 | 6.720 | 6.830 | 6.830 | 30,850,480 |
| 2022-06-22 | 6.610 | 7.150 | 6.610 | 7.060 | 7.060 | 45,720,136 |
| 2022-06-21 | 7.120 | 7.500 | 6.700 | 6.830 | 6.830 | 59,042,204 |
| 2022-06-20 | 7.120 | 7.120 | 7.000 | 7.120 | 7.120 | 21,370,417 |
| 2022-06-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 5,300,200 |
| 2022-06-16 | 5.900 | 5.960 | 5.830 | 5.880 | 5.880 | 3,703,429 |
| 2022-06-15 | 5.860 | 5.970 | 5.830 | 5.850 | 5.850 | 4,923,682 |
| 2022-06-14 | 5.880 | 5.890 | 5.700 | 5.880 | 5.880 | 4,744,000 |
| 2022-06-13 | 5.860 | 5.950 | 5.790 | 5.880 | 5.880 | 4,898,201 |
| 2022-06-10 | 5.800 | 5.980 | 5.800 | 5.940 | 5.940 | 4,081,301 |
| 2022-06-09 | 5.970 | 6.050 | 5.830 | 5.880 | 5.880 | 6,261,501 |
| 2022-06-08 | 6.020 | 6.120 | 5.870 | 6.030 | 6.030 | 11,080,410 |
| 2022-06-07 | 6.060 | 6.490 | 6.020 | 6.150 | 6.150 | 16,132,834 |
| 2022-06-06 | 5.960 | 6.040 | 5.860 | 6.020 | 6.020 | 5,556,346 |
| 2022-06-02 | 5.790 | 5.910 | 5.790 | 5.880 | 5.880 | 4,918,000 |
| 2022-06-01 | 5.770 | 5.870 | 5.760 | 5.840 | 5.840 | 4,523,036 |
| 2022-05-31 | 5.760 | 5.950 | 5.760 | 5.790 | 5.790 | 4,771,486 |
| 2022-05-30 | 5.640 | 5.790 | 5.560 | 5.750 | 5.750 | 6,966,469 |
| 2022-05-27 | 5.640 | 5.680 | 5.540 | 5.620 | 5.620 | 3,945,200 |
| 2022-05-26 | 5.520 | 5.620 | 5.450 | 5.570 | 5.570 | 4,136,500 |
| 2022-05-25 | 5.310 | 5.560 | 5.310 | 5.550 | 5.550 | 3,813,397 |
| 2022-05-24 | 5.660 | 5.700 | 5.400 | 5.410 | 5.410 | 6,489,888 |
| 2022-05-23 | 5.610 | 5.700 | 5.550 | 5.700 | 5.700 | 5,779,524 |
| 2022-05-20 | 5.650 | 5.880 | 5.530 | 5.610 | 5.610 | 7,469,970 |
| 2022-05-19 | 5.260 | 5.780 | 5.250 | 5.640 | 5.640 | 12,493,961 |
| 2022-05-18 | 5.320 | 5.400 | 5.290 | 5.350 | 5.350 | 5,817,700 |
| 2022-05-17 | 5.250 | 5.580 | 5.100 | 5.340 | 5.340 | 8,987,400 |
| 2022-05-16 | 5.270 | 5.300 | 5.210 | 5.220 | 5.220 | 2,328,485 |
| 2022-05-13 | 5.240 | 5.350 | 5.200 | 5.250 | 5.250 | 2,646,300 |
| 2022-05-12 | 5.150 | 5.300 | 5.130 | 5.240 | 5.240 | 3,810,400 |
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.