Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.920 | 4.020 | 3.900 | 3.950 | 3.950 | 51,047,379 |
| 2024-07-25 | 3.780 | 4.140 | 3.730 | 4.100 | 4.100 | 72,765,388 |
| 2024-07-24 | 3.720 | 3.770 | 3.670 | 3.760 | 3.760 | 21,074,000 |
| 2024-07-23 | 3.820 | 3.880 | 3.750 | 3.760 | 3.760 | 28,152,046 |
| 2024-07-22 | 3.820 | 3.980 | 3.800 | 3.800 | 3.800 | 41,682,848 |
| 2024-07-19 | 3.540 | 3.890 | 3.470 | 3.890 | 3.890 | 46,404,344 |
| 2024-07-18 | 3.540 | 3.570 | 3.460 | 3.540 | 3.540 | 21,694,500 |
| 2024-07-17 | 3.660 | 3.840 | 3.600 | 3.640 | 3.640 | 29,973,477 |
| 2024-07-16 | 3.500 | 3.870 | 3.470 | 3.710 | 3.710 | 33,403,195 |
| 2024-07-15 | 3.650 | 3.650 | 3.500 | 3.520 | 3.520 | 10,373,502 |
| 2024-07-12 | 3.640 | 3.700 | 3.610 | 3.660 | 3.660 | 13,509,200 |
| 2024-07-11 | 3.540 | 3.640 | 3.510 | 3.640 | 3.640 | 15,370,851 |
| 2024-07-10 | 3.530 | 3.610 | 3.470 | 3.480 | 3.480 | 11,827,700 |
| 2024-07-09 | 3.520 | 3.570 | 3.410 | 3.550 | 3.550 | 12,494,700 |
| 2024-07-08 | 3.670 | 3.670 | 3.480 | 3.500 | 3.500 | 12,679,500 |
| 2024-07-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-07-04 | 3.800 | 3.810 | 3.640 | 3.650 | 3.650 | 13,077,600 |
| 2024-07-03 | 3.790 | 3.830 | 3.760 | 3.810 | 3.810 | 11,304,701 |
| 2024-07-02 | 3.800 | 3.850 | 3.760 | 3.790 | 3.790 | 11,830,000 |
| 2024-07-01 | 3.810 | 3.850 | 3.720 | 3.800 | 3.800 | 12,831,200 |
| 2024-06-28 | 3.770 | 3.850 | 3.720 | 3.790 | 3.790 | 14,824,200 |
| 2024-06-27 | 3.800 | 3.860 | 3.740 | 3.750 | 3.750 | 12,655,600 |
| 2024-06-26 | 3.680 | 3.830 | 3.610 | 3.820 | 3.820 | 17,519,365 |
| 2024-06-25 | 3.770 | 3.830 | 3.660 | 3.690 | 3.690 | 19,080,100 |
| 2024-06-24 | 3.920 | 3.940 | 3.770 | 3.780 | 3.780 | 30,930,769 |
| 2024-06-21 | 4.020 | 4.320 | 4.000 | 4.090 | 4.090 | 34,026,804 |
| 2024-06-20 | 4.150 | 4.170 | 4.010 | 4.020 | 4.020 | 17,973,106 |
| 2024-06-19 | 4.250 | 4.260 | 4.150 | 4.160 | 4.160 | 19,740,088 |
| 2024-06-18 | 4.180 | 4.320 | 4.170 | 4.260 | 4.260 | 24,208,401 |
| 2024-06-17 | 4.270 | 4.300 | 4.180 | 4.230 | 4.230 | 24,057,178 |
| 2024-06-14 | 4.440 | 4.450 | 4.260 | 4.290 | 4.290 | 46,021,677 |
| 2024-06-13 | 4.020 | 4.440 | 3.970 | 4.440 | 4.440 | 51,367,753 |
| 2024-06-12 | 3.970 | 4.050 | 3.950 | 4.040 | 4.040 | 15,213,263 |
| 2024-06-11 | 3.920 | 4.010 | 3.810 | 3.990 | 3.990 | 19,216,101 |
| 2024-06-07 | 3.910 | 3.970 | 3.840 | 3.930 | 3.930 | 19,505,464 |
| 2024-06-06 | 4.080 | 4.140 | 3.810 | 3.860 | 3.860 | 32,090,508 |
| 2024-06-05 | 4.220 | 4.230 | 4.070 | 4.090 | 4.090 | 22,387,400 |
| 2024-06-04 | 4.250 | 4.270 | 4.100 | 4.240 | 4.240 | 22,823,800 |
| 2024-06-03 | 4.410 | 4.430 | 4.220 | 4.290 | 4.290 | 30,545,326 |
| 2024-05-31 | 4.580 | 4.640 | 4.420 | 4.460 | 4.460 | 38,312,811 |
| 2024-05-30 | 4.900 | 4.900 | 4.590 | 4.590 | 4.590 | 49,151,930 |
| 2024-05-29 | 4.810 | 5.130 | 4.800 | 4.930 | 4.930 | 64,545,086 |
| 2024-05-28 | 4.750 | 4.980 | 4.620 | 4.930 | 4.930 | 65,971,542 |
| 2024-05-27 | 4.860 | 4.860 | 4.630 | 4.750 | 4.750 | 47,732,001 |
| 2024-05-24 | 5.050 | 5.230 | 4.850 | 4.890 | 4.890 | 65,152,970 |
| 2024-05-23 | 5.280 | 5.350 | 5.130 | 5.140 | 5.140 | 84,937,346 |
| 2024-05-22 | 5.080 | 5.590 | 4.990 | 5.500 | 5.500 | 131,363,854 |
| 2024-05-21 | 4.920 | 5.430 | 4.910 | 5.080 | 5.080 | 106,260,192 |
| 2024-05-20 | 4.880 | 5.180 | 4.800 | 5.180 | 5.180 | 117,198,949 |
| 2024-05-17 | 4.280 | 4.710 | 4.230 | 4.710 | 4.710 | 47,240,954 |
| 2024-05-16 | 4.260 | 4.320 | 4.260 | 4.280 | 4.280 | 7,950,100 |
| 2024-05-15 | 4.310 | 4.350 | 4.250 | 4.260 | 4.260 | 8,870,400 |
| 2024-05-14 | 4.310 | 4.380 | 4.310 | 4.320 | 4.320 | 9,702,046 |
| 2024-05-13 | 4.370 | 4.390 | 4.280 | 4.310 | 4.310 | 15,506,102 |
| 2024-05-10 | 4.560 | 4.560 | 4.370 | 4.400 | 4.400 | 14,571,192 |
| 2024-05-09 | 4.420 | 4.560 | 4.400 | 4.520 | 4.520 | 18,493,149 |
| 2024-05-08 | 4.530 | 4.650 | 4.380 | 4.410 | 4.410 | 24,257,304 |
| 2024-05-07 | 4.430 | 4.530 | 4.380 | 4.500 | 4.500 | 16,264,190 |
| 2024-05-06 | 4.330 | 4.440 | 4.330 | 4.420 | 4.420 | 18,442,382 |
| 2024-04-30 | 4.420 | 4.430 | 4.250 | 4.320 | 4.320 | 19,807,841 |
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.