Henan Ancai Hi-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.340	5.400	5.210	5.210	5.210	4,886,700
2022-05-10	5.100	5.300	5.060	5.290	5.290	4,300,700
2022-05-09	4.950	5.190	4.900	5.130	5.130	3,772,870
2022-05-06	5.160	5.160	4.980	5.010	5.010	4,684,000
2022-05-05	5.220	5.340	5.180	5.210	5.210	5,431,947
2022-04-29	5.200	5.380	5.200	5.350	5.350	4,027,174
2022-04-28	5.120	5.270	5.040	5.170	5.170	3,859,301
2022-04-27	4.890	5.230	4.500	5.200	5.200	5,912,415
2022-04-26	5.200	5.240	4.970	4.990	4.990	5,073,668
2022-04-25	5.770	5.770	5.200	5.200	5.200	7,676,851
2022-04-22	5.820	5.990	5.670	5.780	5.780	4,348,400
2022-04-21	6.000	6.110	5.900	5.900	5.900	4,383,670
2022-04-20	6.090	6.140	5.960	5.990	5.990	3,558,710
2022-04-19	6.150	6.250	6.060	6.110	6.110	3,735,601
2022-04-18	6.010	6.110	5.870	6.110	6.110	3,724,146
2022-04-15	5.980	6.140	5.980	6.050	6.050	3,610,900
2022-04-14	6.050	6.080	5.960	6.070	6.070	4,632,290
2022-04-13	6.150	6.150	6.010	6.030	6.030	3,650,376
2022-04-12	6.060	6.160	6.010	6.160	6.160	3,784,570
2022-04-11	6.160	6.300	6.030	6.080	6.080	6,342,708
2022-04-08	6.290	6.320	6.110	6.220	6.220	7,272,300
2022-04-07	6.730	6.750	6.250	6.300	6.300	12,945,180
2022-04-06	6.640	6.740	6.570	6.730	6.730	9,029,194
2022-04-01	6.650	6.750	6.550	6.620	6.620	10,245,841
2022-03-31	6.870	6.880	6.610	6.720	6.720	13,289,315
2022-03-30	6.780	6.900	6.700	6.840	6.840	16,900,734
2022-03-29	6.840	6.920	6.580	6.760	6.760	19,753,522
2022-03-28	6.960	7.260	6.910	6.910	6.910	36,797,051
2022-03-25	6.580	7.260	6.490	7.260	7.260	32,992,175
2022-03-24	6.470	6.600	6.370	6.600	6.600	10,611,735
2022-03-23	7.000	7.000	6.520	6.570	6.570	22,754,535
2022-03-22	6.640	6.940	6.600	6.910	6.910	27,070,631
2022-03-21	6.580	6.660	6.470	6.580	6.580	14,469,854
2022-03-18	6.220	6.800	6.160	6.670	6.670	24,001,761
2022-03-17	6.070	6.500	6.020	6.280	6.280	14,950,079
2022-03-16	5.900	6.170	5.700	6.130	6.130	9,137,861
2022-03-15	6.030	6.110	5.700	5.730	5.730	5,552,300
2022-03-14	6.180	6.270	6.110	6.120	6.120	5,288,800
2022-03-11	6.080	6.430	6.010	6.340	6.340	7,688,741
2022-03-10	6.040	6.270	5.970	6.140	6.140	4,526,453
2022-03-09	6.100	6.130	5.670	5.940	5.940	5,619,185
2022-03-08	6.250	6.290	6.030	6.040	6.040	3,831,700
2022-03-07	6.300	6.410	6.270	6.290	6.290	2,902,310
2022-03-04	6.420	6.430	6.330	6.360	6.360	3,197,710
2022-03-03	6.460	6.470	6.390	6.440	6.440	4,173,900
2022-03-02	6.410	6.440	6.350	6.410	6.410	3,678,000
2022-03-01	6.380	6.410	6.350	6.400	6.400	3,567,001
2022-02-28	6.280	6.360	6.240	6.330	6.330	3,332,535
2022-02-25	6.270	6.320	6.250	6.280	6.280	3,229,631
2022-02-24	6.280	6.390	6.150	6.220	6.220	7,077,335
2022-02-23	6.250	6.330	6.220	6.310	6.310	3,087,531
2022-02-22	6.310	6.310	6.220	6.260	6.260	3,056,700
2022-02-21	6.230	6.300	6.180	6.280	6.280	2,886,200
2022-02-18	6.230	6.230	6.150	6.230	6.230	2,663,000
2022-02-17	6.230	6.280	6.210	6.210	6.210	2,374,631
2022-02-16	6.200	6.290	6.190	6.240	6.240	1,846,699
2022-02-15	6.180	6.220	6.140	6.190	6.190	2,104,060
2022-02-14	6.220	6.240	6.110	6.170	6.170	2,203,003
2022-02-11	6.330	6.330	6.180	6.220	6.220	3,152,502
2022-02-10	6.320	6.430	6.270	6.340	6.340	3,150,500

← NewerPage 19 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.