Henan Ancai Hi-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.320	6.330	6.260	6.330	6.330	3,520,168
2022-02-08	6.140	6.330	6.100	6.330	6.330	4,740,466
2022-02-07	6.090	6.210	6.080	6.140	6.140	2,956,517
2022-01-28	6.170	6.290	5.910	6.010	6.010	5,689,600
2022-01-27	6.070	6.560	5.960	6.240	6.240	8,534,610
2022-01-26	5.970	6.080	5.970	6.040	6.040	2,416,400
2022-01-25	6.310	6.320	5.960	5.960	5.960	5,469,481
2022-01-24	6.390	6.400	6.300	6.320	6.320	2,274,968
2022-01-21	6.380	6.420	6.280	6.390	6.390	2,762,701
2022-01-20	6.580	6.590	6.370	6.370	6.370	5,095,150
2022-01-19	6.680	6.710	6.560	6.590	6.590	4,111,900
2022-01-18	6.750	6.760	6.620	6.670	6.670	3,517,485
2022-01-17	6.640	6.730	6.610	6.720	6.720	3,724,834
2022-01-14	6.750	6.810	6.620	6.630	6.630	4,674,700
2022-01-13	6.820	6.840	6.770	6.790	6.790	3,641,200
2022-01-12	6.730	6.810	6.700	6.790	6.790	3,547,470
2022-01-11	6.740	6.790	6.690	6.720	6.720	2,667,600
2022-01-10	6.700	6.770	6.680	6.720	6.720	2,359,200
2022-01-07	6.790	6.840	6.710	6.720	6.720	3,218,117
2022-01-06	6.750	6.830	6.750	6.790	6.790	2,975,500
2022-01-05	6.900	6.900	6.700	6.760	6.760	4,071,900
2022-01-04	6.770	6.880	6.740	6.840	6.840	5,141,774
2021-12-31	6.620	6.840	6.620	6.780	6.780	5,962,312
2021-12-30	6.610	6.660	6.600	6.620	6.620	2,608,613
2021-12-29	6.700	6.730	6.580	6.610	6.610	4,838,806
2021-12-28	6.810	6.810	6.660	6.700	6.700	3,705,800
2021-12-27	6.740	6.820	6.680	6.780	6.780	3,007,300
2021-12-24	6.920	6.960	6.730	6.750	6.750	5,295,500
2021-12-23	6.870	7.000	6.860	6.910	6.910	6,101,653
2021-12-22	6.780	6.910	6.770	6.880	6.880	5,488,900
2021-12-21	6.690	6.780	6.640	6.780	6.780	3,262,901
2021-12-20	6.770	6.810	6.650	6.690	6.690	5,305,000
2021-12-17	6.940	6.960	6.850	6.870	6.870	4,002,653
2021-12-16	6.910	6.950	6.870	6.930	6.930	4,571,044
2021-12-15	6.790	6.920	6.770	6.900	6.900	6,590,250
2021-12-14	6.760	6.800	6.740	6.790	6.790	3,458,903
2021-12-13	6.820	6.820	6.720	6.760	6.760	4,895,303
2021-12-10	6.890	6.890	6.750	6.800	6.800	6,728,759
2021-12-09	6.810	6.900	6.750	6.890	6.890	5,784,347
2021-12-08	6.830	6.880	6.760	6.810	6.810	4,510,783
2021-12-07	7.000	7.030	6.720	6.800	6.800	7,841,607
2021-12-06	6.950	7.070	6.890	6.980	6.980	6,163,800
2021-12-03	6.880	6.990	6.790	6.940	6.940	4,941,000
2021-12-02	7.020	7.090	6.880	6.900	6.900	5,663,300
2021-12-01	6.970	7.040	6.910	7.040	7.040	4,172,197
2021-11-30	7.050	7.110	6.890	6.940	6.940	5,679,069
2021-11-29	7.070	7.080	6.920	6.980	6.980	5,135,934
2021-11-26	7.180	7.230	7.110	7.120	7.120	3,541,200
2021-11-25	7.230	7.270	7.140	7.180	7.180	3,532,101
2021-11-24	7.280	7.290	7.110	7.180	7.180	5,087,600
2021-11-23	7.300	7.410	7.220	7.270	7.270	6,133,313
2021-11-22	7.270	7.430	7.260	7.320	7.320	6,029,359
2021-11-19	7.240	7.370	7.220	7.340	7.340	6,092,900
2021-11-18	7.190	7.320	7.180	7.240	7.240	6,409,500
2021-11-17	7.050	7.270	7.040	7.180	7.180	5,928,828
2021-11-16	7.200	7.310	7.110	7.110	7.110	5,471,881
2021-11-15	7.130	7.200	7.100	7.190	7.190	5,840,621
2021-11-12	6.970	7.170	6.970	7.130	7.130	6,487,918
2021-11-11	6.930	6.980	6.890	6.960	6.960	3,307,100
2021-11-10	6.910	6.960	6.700	6.950	6.950	4,222,838

← NewerPage 20 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.