Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.600 | 4.880 | 4.510 | 4.540 | 4.540 | 34,479,100 |
| 2026-10-20 | 4.670 | 4.720 | 4.550 | 4.580 | 4.580 | 24,135,300 |
| 2026-10-19 | 4.600 | 4.680 | 4.470 | 4.660 | 4.660 | 32,603,570 |
| 2026-10-16 | 4.770 | 4.830 | 4.540 | 4.660 | 4.660 | 47,712,901 |
| 2026-10-15 | 5.150 | 5.470 | 4.770 | 4.780 | 4.780 | 62,925,135 |
| 2026-10-14 | 5.670 | 5.710 | 5.250 | 5.300 | 5.300 | 68,646,303 |
| 2026-10-13 | 5.600 | 5.710 | 5.320 | 5.630 | 5.630 | 99,958,518 |
| 2026-10-12 | 5.500 | 6.160 | 5.360 | 5.910 | 5.910 | 127,366,200 |
| 2026-10-09 | 5.170 | 5.600 | 4.950 | 5.600 | 5.600 | 49,329,804 |
| 2026-10-08 | 5.210 | 5.390 | 5.050 | 5.090 | 5.090 | 46,785,800 |
| 2026-09-30 | 5.380 | 5.460 | 5.150 | 5.260 | 5.260 | 52,236,900 |
| 2026-09-29 | 5.200 | 5.790 | 5.030 | 5.480 | 5.480 | 75,401,436 |
| 2026-09-28 | 5.080 | 5.680 | 5.080 | 5.460 | 5.460 | 83,266,152 |
| 2026-09-24 | 4.770 | 5.420 | 4.700 | 5.160 | 5.160 | 81,180,286 |
| 2026-09-23 | 4.820 | 5.180 | 4.770 | 4.940 | 4.940 | 58,821,912 |
| 2026-09-22 | 4.910 | 4.970 | 4.820 | 4.860 | 4.860 | 28,425,301 |
| 2026-09-21 | 4.830 | 4.950 | 4.770 | 4.930 | 4.930 | 38,083,640 |
| 2026-09-18 | 4.800 | 4.850 | 4.750 | 4.820 | 4.820 | 31,215,427 |
| 2026-09-17 | 4.870 | 4.880 | 4.700 | 4.780 | 4.780 | 36,386,400 |
| 2026-09-16 | 4.830 | 5.010 | 4.760 | 4.870 | 4.870 | 42,416,204 |
| 2026-09-15 | 5.040 | 5.080 | 4.800 | 4.830 | 4.830 | 61,674,451 |
| 2026-09-14 | 5.080 | 5.350 | 4.980 | 5.100 | 5.100 | 96,013,280 |
| 2026-09-11 | 4.480 | 4.940 | 4.470 | 4.940 | 4.940 | 24,775,134 |
| 2026-09-10 | 4.510 | 4.590 | 4.440 | 4.490 | 4.490 | 14,033,700 |
| 2026-09-09 | 4.520 | 4.550 | 4.490 | 4.520 | 4.520 | 10,487,159 |
| 2026-09-08 | 4.500 | 4.560 | 4.450 | 4.540 | 4.540 | 12,419,258 |
| 2026-09-07 | 4.400 | 4.500 | 4.390 | 4.490 | 4.490 | 11,103,801 |
| 2026-09-04 | 4.410 | 4.520 | 4.370 | 4.410 | 4.410 | 16,225,876 |
| 2026-09-03 | 4.540 | 4.550 | 4.380 | 4.410 | 4.410 | 14,007,352 |
| 2026-09-02 | 4.460 | 4.520 | 4.410 | 4.500 | 4.500 | 14,440,061 |
| 2026-09-01 | 4.450 | 4.510 | 4.420 | 4.480 | 4.480 | 12,247,400 |
| 2026-08-31 | 4.440 | 4.450 | 4.370 | 4.440 | 4.440 | 10,081,413 |
| 2026-08-28 | 4.440 | 4.490 | 4.400 | 4.460 | 4.460 | 11,597,408 |
| 2026-08-27 | 4.450 | 4.460 | 4.370 | 4.440 | 4.440 | 12,091,300 |
| 2026-08-26 | 4.410 | 4.500 | 4.350 | 4.460 | 4.460 | 15,535,300 |
| 2026-08-25 | 4.340 | 4.430 | 4.260 | 4.410 | 4.410 | 14,901,800 |
| 2026-08-24 | 4.380 | 4.440 | 4.260 | 4.310 | 4.310 | 14,963,700 |
| 2026-08-21 | 4.300 | 4.380 | 4.210 | 4.360 | 4.360 | 12,832,875 |
| 2026-08-20 | 4.290 | 4.330 | 4.230 | 4.290 | 4.290 | 10,930,100 |
| 2026-08-19 | 4.460 | 4.460 | 4.210 | 4.250 | 4.250 | 17,091,600 |
| 2026-08-18 | 4.540 | 4.570 | 4.440 | 4.480 | 4.480 | 13,993,968 |
| 2026-08-17 | 4.480 | 4.530 | 4.370 | 4.510 | 4.510 | 15,989,300 |
| 2026-08-14 | 4.480 | 4.480 | 4.360 | 4.450 | 4.450 | 15,430,368 |
| 2026-08-13 | 4.590 | 4.600 | 4.430 | 4.440 | 4.440 | 17,868,800 |
| 2026-08-12 | 4.520 | 4.590 | 4.460 | 4.570 | 4.570 | 16,809,653 |
| 2026-08-11 | 4.500 | 4.510 | 4.400 | 4.480 | 4.480 | 14,408,325 |
| 2026-08-10 | 4.460 | 4.500 | 4.370 | 4.490 | 4.490 | 14,664,675 |
| 2026-08-07 | 4.390 | 4.450 | 4.330 | 4.450 | 4.450 | 15,332,829 |
| 2026-08-06 | 4.430 | 4.430 | 4.300 | 4.410 | 4.410 | 14,442,000 |
| 2026-08-05 | 4.360 | 4.440 | 4.330 | 4.420 | 4.420 | 16,589,950 |
| 2026-08-04 | 4.340 | 4.400 | 4.250 | 4.350 | 4.350 | 16,493,400 |
| 2026-08-03 | 4.160 | 4.300 | 4.120 | 4.290 | 4.290 | 19,713,480 |
| 2026-07-31 | 4.090 | 4.220 | 4.070 | 4.120 | 4.120 | 18,785,062 |
| 2026-07-30 | 4.150 | 4.200 | 4.030 | 4.050 | 4.050 | 19,598,514 |
| 2026-07-29 | 4.060 | 4.160 | 3.990 | 4.150 | 4.150 | 18,987,680 |
| 2026-07-28 | 4.050 | 4.180 | 4.040 | 4.080 | 4.080 | 16,874,300 |
| 2026-07-27 | 3.910 | 4.100 | 3.910 | 4.100 | 4.100 | 20,113,285 |
| 2026-07-24 | 4.050 | 4.070 | 3.860 | 3.910 | 3.910 | 17,678,701 |
| 2026-07-23 | 3.860 | 4.090 | 3.860 | 4.080 | 4.080 | 21,785,702 |
| 2026-07-22 | 3.930 | 4.030 | 3.880 | 3.910 | 3.910 | 21,810,641 |
Page 1 of 21 · 1,217 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.