Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.580 | 5.720 | 5.540 | 5.670 | 5.670 | 20,850,876 |
| 2026-04-21 | 5.800 | 5.820 | 5.540 | 5.650 | 5.650 | 34,207,704 |
| 2026-04-20 | 5.640 | 5.920 | 5.610 | 5.770 | 5.770 | 45,665,481 |
| 2026-04-17 | 5.390 | 5.730 | 5.360 | 5.700 | 5.700 | 56,859,342 |
| 2026-04-16 | 5.300 | 5.430 | 5.230 | 5.410 | 5.410 | 31,374,407 |
| 2026-04-15 | 5.470 | 5.480 | 5.280 | 5.330 | 5.330 | 32,938,800 |
| 2026-04-14 | 5.680 | 5.710 | 5.380 | 5.480 | 5.480 | 42,355,992 |
| 2026-04-13 | 5.600 | 5.720 | 5.530 | 5.680 | 5.680 | 36,407,272 |
| 2026-04-10 | 5.800 | 6.000 | 5.620 | 5.620 | 5.620 | 54,340,938 |
| 2026-04-09 | 5.770 | 6.030 | 5.490 | 5.900 | 5.900 | 70,033,373 |
| 2026-04-08 | 5.850 | 5.940 | 5.680 | 5.890 | 5.890 | 58,439,053 |
| 2026-04-07 | 6.020 | 6.190 | 5.750 | 5.750 | 5.750 | 77,319,394 |
| 2026-04-03 | 6.990 | 6.990 | 6.390 | 6.390 | 6.390 | 80,034,887 |
| 2026-04-02 | 6.870 | 7.700 | 6.740 | 7.100 | 7.100 | 117,484,688 |
| 2026-04-01 | 6.700 | 7.320 | 6.450 | 7.150 | 7.150 | 117,098,731 |
| 2026-03-31 | 6.290 | 7.080 | 6.130 | 6.700 | 6.700 | 112,817,248 |
| 2026-03-30 | 6.600 | 6.750 | 6.200 | 6.440 | 6.440 | 74,930,822 |
| 2026-03-27 | 6.400 | 6.840 | 6.280 | 6.760 | 6.760 | 125,395,059 |
| 2026-03-26 | 5.910 | 6.580 | 5.730 | 6.580 | 6.580 | 92,101,652 |
| 2026-03-25 | 6.110 | 6.110 | 5.910 | 5.980 | 5.980 | 76,554,992 |
| 2026-03-24 | 5.880 | 6.180 | 5.740 | 6.180 | 6.180 | 87,466,924 |
| 2026-03-23 | 5.620 | 6.030 | 5.500 | 5.920 | 5.920 | 73,153,596 |
| 2026-03-20 | 5.730 | 5.920 | 5.610 | 5.720 | 5.720 | 44,708,120 |
| 2026-03-19 | 5.700 | 5.880 | 5.690 | 5.770 | 5.770 | 32,086,579 |
| 2026-03-18 | 5.650 | 5.890 | 5.650 | 5.730 | 5.730 | 26,507,656 |
| 2026-03-17 | 5.640 | 5.870 | 5.630 | 5.740 | 5.740 | 37,256,656 |
| 2026-03-16 | 5.590 | 5.670 | 5.550 | 5.620 | 5.620 | 21,378,091 |
| 2026-03-13 | 5.720 | 5.780 | 5.600 | 5.610 | 5.610 | 35,856,462 |
| 2026-03-12 | 5.800 | 5.880 | 5.680 | 5.750 | 5.750 | 24,147,554 |
| 2026-03-11 | 5.810 | 5.890 | 5.650 | 5.790 | 5.790 | 28,463,447 |
| 2026-03-10 | 5.770 | 5.810 | 5.660 | 5.810 | 5.810 | 31,241,709 |
| 2026-03-09 | 5.680 | 5.830 | 5.650 | 5.800 | 5.800 | 40,328,552 |
| 2026-03-06 | 5.500 | 5.870 | 5.490 | 5.750 | 5.750 | 50,270,792 |
| 2026-03-05 | 5.550 | 5.610 | 5.480 | 5.570 | 5.570 | 29,834,685 |
| 2026-03-04 | 5.380 | 5.530 | 5.300 | 5.490 | 5.490 | 31,093,212 |
| 2026-03-03 | 5.470 | 5.650 | 5.470 | 5.510 | 5.510 | 42,526,434 |
| 2026-03-02 | 5.490 | 5.570 | 5.420 | 5.530 | 5.530 | 34,919,310 |
| 2026-02-27 | 5.440 | 5.840 | 5.430 | 5.650 | 5.650 | 50,988,310 |
| 2026-02-26 | 5.390 | 5.700 | 5.370 | 5.490 | 5.490 | 36,628,000 |
| 2026-02-25 | 5.380 | 5.510 | 5.370 | 5.420 | 5.420 | 30,878,834 |
| 2026-02-24 | 5.390 | 5.480 | 5.300 | 5.360 | 5.360 | 31,065,361 |
| 2026-02-13 | 5.480 | 5.500 | 5.240 | 5.250 | 5.250 | 43,339,391 |
| 2026-02-12 | 5.280 | 5.760 | 5.280 | 5.510 | 5.510 | 76,330,009 |
| 2026-02-11 | 5.480 | 5.480 | 5.320 | 5.350 | 5.350 | 72,857,221 |
| 2026-02-10 | 5.120 | 5.610 | 5.060 | 5.610 | 5.610 | 81,178,970 |
| 2026-02-09 | 4.930 | 5.200 | 4.930 | 5.100 | 5.100 | 44,217,704 |
| 2026-02-06 | 4.820 | 4.920 | 4.740 | 4.880 | 4.880 | 16,553,010 |
| 2026-02-05 | 4.950 | 4.950 | 4.840 | 4.850 | 4.850 | 18,278,300 |
| 2026-02-04 | 4.790 | 4.990 | 4.770 | 4.980 | 4.980 | 32,646,741 |
| 2026-02-03 | 4.680 | 4.800 | 4.650 | 4.800 | 4.800 | 14,658,000 |
| 2026-02-02 | 4.630 | 4.740 | 4.620 | 4.620 | 4.620 | 12,793,998 |
| 2026-01-30 | 4.820 | 4.870 | 4.630 | 4.680 | 4.680 | 27,720,100 |
| 2026-01-29 | 4.860 | 4.960 | 4.810 | 4.840 | 4.840 | 19,090,472 |
| 2026-01-28 | 4.990 | 5.020 | 4.880 | 4.900 | 4.900 | 19,513,832 |
| 2026-01-27 | 4.950 | 5.080 | 4.750 | 5.030 | 5.030 | 29,812,350 |
| 2026-01-26 | 5.210 | 5.220 | 4.930 | 4.970 | 4.970 | 38,054,786 |
| 2026-01-23 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 55,330,964 |
| 2026-01-22 | 4.840 | 4.930 | 4.820 | 4.920 | 4.920 | 19,443,001 |
| 2026-01-21 | 4.780 | 4.870 | 4.750 | 4.840 | 4.840 | 12,818,684 |
| 2026-01-20 | 4.870 | 4.920 | 4.770 | 4.800 | 4.800 | 14,542,436 |
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.