Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.940 | 3.980 | 3.560 | 3.960 | 3.960 | 30,834,036 |
| 2026-07-20 | 4.080 | 4.160 | 3.850 | 3.880 | 3.880 | 23,000,700 |
| 2026-07-17 | 4.200 | 4.340 | 4.020 | 4.070 | 4.070 | 19,085,618 |
| 2026-07-16 | 4.290 | 4.360 | 4.200 | 4.270 | 4.270 | 13,171,800 |
| 2026-07-15 | 4.360 | 4.420 | 4.260 | 4.310 | 4.310 | 18,061,513 |
| 2026-07-14 | 4.230 | 4.370 | 4.170 | 4.340 | 4.340 | 22,822,200 |
| 2026-07-13 | 4.560 | 4.580 | 4.180 | 4.210 | 4.210 | 25,829,500 |
| 2026-07-10 | 4.590 | 4.770 | 4.530 | 4.610 | 4.610 | 21,857,844 |
| 2026-07-09 | 4.470 | 4.600 | 4.370 | 4.580 | 4.580 | 21,215,100 |
| 2026-07-08 | 4.580 | 4.630 | 4.450 | 4.520 | 4.520 | 21,374,534 |
| 2026-07-07 | 4.760 | 4.790 | 4.560 | 4.590 | 4.590 | 22,214,080 |
| 2026-07-06 | 5.080 | 5.080 | 4.780 | 4.790 | 4.790 | 30,506,624 |
| 2026-07-03 | 5.400 | 5.440 | 5.020 | 5.030 | 5.030 | 44,350,805 |
| 2026-07-02 | 5.710 | 5.730 | 5.410 | 5.450 | 5.450 | 38,520,382 |
| 2026-07-01 | 5.860 | 5.970 | 5.600 | 5.800 | 5.800 | 33,477,348 |
| 2026-06-30 | 5.490 | 5.890 | 5.410 | 5.860 | 5.860 | 42,167,043 |
| 2026-06-29 | 5.600 | 5.890 | 5.460 | 5.510 | 5.510 | 32,541,232 |
| 2026-06-26 | 5.600 | 5.950 | 5.520 | 5.660 | 5.660 | 40,519,152 |
| 2026-06-25 | 5.760 | 6.000 | 5.600 | 5.650 | 5.650 | 37,875,101 |
| 2026-06-24 | 6.030 | 6.100 | 5.720 | 5.770 | 5.770 | 32,957,900 |
| 2026-06-23 | 6.060 | 6.170 | 5.900 | 6.040 | 6.040 | 31,625,600 |
| 2026-06-22 | 6.250 | 6.360 | 6.020 | 6.120 | 6.120 | 33,001,400 |
| 2026-06-18 | 6.800 | 6.800 | 6.160 | 6.190 | 6.190 | 57,546,294 |
| 2026-06-17 | 6.560 | 7.050 | 6.560 | 6.830 | 6.830 | 52,335,804 |
| 2026-06-16 | 6.340 | 6.740 | 6.250 | 6.660 | 6.660 | 42,469,688 |
| 2026-06-15 | 6.090 | 6.570 | 6.040 | 6.360 | 6.360 | 51,869,812 |
| 2026-06-12 | 6.470 | 6.640 | 6.010 | 6.060 | 6.060 | 49,814,654 |
| 2026-06-11 | 6.500 | 6.700 | 6.300 | 6.420 | 6.420 | 43,112,685 |
| 2026-06-10 | 6.560 | 6.880 | 6.330 | 6.650 | 6.650 | 67,360,166 |
| 2026-06-09 | 6.850 | 6.940 | 6.320 | 6.610 | 6.610 | 45,964,270 |
| 2026-06-08 | 6.920 | 7.150 | 6.640 | 6.680 | 6.680 | 64,633,427 |
| 2026-06-05 | 6.450 | 7.190 | 6.230 | 7.190 | 7.190 | 79,885,038 |
| 2026-06-04 | 6.480 | 6.700 | 6.370 | 6.540 | 6.540 | 43,600,234 |
| 2026-06-03 | 7.010 | 7.120 | 6.490 | 6.590 | 6.590 | 60,060,118 |
| 2026-06-02 | 7.050 | 7.380 | 6.760 | 7.080 | 7.080 | 63,383,626 |
| 2026-06-01 | 7.640 | 7.740 | 7.130 | 7.270 | 7.270 | 66,959,608 |
| 2026-05-29 | 7.870 | 8.190 | 7.480 | 7.530 | 7.530 | 92,407,678 |
| 2026-05-28 | 7.500 | 8.260 | 7.410 | 8.080 | 8.080 | 123,094,682 |
| 2026-05-27 | 6.940 | 7.810 | 6.880 | 7.700 | 7.700 | 144,485,123 |
| 2026-05-26 | 6.800 | 7.300 | 6.760 | 7.100 | 7.100 | 85,865,893 |
| 2026-05-25 | 6.850 | 7.080 | 6.800 | 6.850 | 6.850 | 72,606,447 |
| 2026-05-22 | 6.650 | 7.010 | 6.610 | 6.730 | 6.730 | 85,758,128 |
| 2026-05-21 | 6.510 | 6.970 | 6.330 | 6.700 | 6.700 | 104,672,066 |
| 2026-05-20 | 6.340 | 6.440 | 6.160 | 6.340 | 6.340 | 34,453,002 |
| 2026-05-19 | 6.460 | 6.550 | 6.320 | 6.410 | 6.410 | 34,829,324 |
| 2026-05-18 | 6.600 | 6.720 | 6.400 | 6.460 | 6.460 | 46,192,692 |
| 2026-05-15 | 6.620 | 6.900 | 6.330 | 6.720 | 6.720 | 62,348,298 |
| 2026-05-14 | 6.560 | 6.910 | 6.450 | 6.820 | 6.820 | 75,341,594 |
| 2026-05-13 | 6.360 | 6.630 | 6.320 | 6.560 | 6.560 | 53,321,696 |
| 2026-05-12 | 6.370 | 6.570 | 6.340 | 6.420 | 6.420 | 50,934,606 |
| 2026-05-11 | 6.400 | 6.450 | 6.280 | 6.370 | 6.370 | 56,642,030 |
| 2026-05-08 | 6.300 | 6.640 | 6.230 | 6.550 | 6.550 | 101,795,747 |
| 2026-05-07 | 5.720 | 6.230 | 5.720 | 6.230 | 6.230 | 28,275,285 |
| 2026-05-06 | 5.590 | 5.700 | 5.580 | 5.660 | 5.660 | 21,118,287 |
| 2026-04-30 | 5.740 | 5.760 | 5.510 | 5.590 | 5.590 | 20,194,702 |
| 2026-04-29 | 5.620 | 5.790 | 5.610 | 5.710 | 5.710 | 17,834,373 |
| 2026-04-28 | 5.850 | 5.940 | 5.630 | 5.710 | 5.710 | 27,985,846 |
| 2026-04-27 | 5.870 | 5.990 | 5.810 | 5.900 | 5.900 | 22,568,786 |
| 2026-04-24 | 5.700 | 5.930 | 5.680 | 5.840 | 5.840 | 29,894,110 |
| 2026-04-23 | 5.660 | 5.820 | 5.590 | 5.790 | 5.790 | 31,093,721 |
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.