Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.820 | 4.890 | 4.780 | 4.870 | 4.870 | 15,636,142 |
| 2026-01-16 | 4.750 | 4.850 | 4.700 | 4.820 | 4.820 | 21,706,887 |
| 2026-01-15 | 4.810 | 4.830 | 4.720 | 4.730 | 4.730 | 18,756,034 |
| 2026-01-14 | 4.870 | 4.920 | 4.760 | 4.830 | 4.830 | 26,706,740 |
| 2026-01-13 | 4.970 | 4.970 | 4.830 | 4.860 | 4.860 | 24,697,154 |
| 2026-01-12 | 4.880 | 5.010 | 4.860 | 4.970 | 4.970 | 29,684,919 |
| 2026-01-09 | 4.960 | 4.990 | 4.860 | 4.930 | 4.930 | 27,838,896 |
| 2026-01-08 | 4.800 | 4.980 | 4.750 | 4.960 | 4.960 | 35,997,243 |
| 2026-01-07 | 5.200 | 5.200 | 4.850 | 4.870 | 4.870 | 65,717,015 |
| 2026-01-06 | 5.080 | 5.200 | 5.080 | 5.200 | 5.200 | 18,592,113 |
| 2026-01-05 | 5.150 | 5.160 | 5.060 | 5.080 | 5.080 | 17,088,600 |
| 2025-12-31 | 5.150 | 5.260 | 5.050 | 5.150 | 5.150 | 14,816,821 |
| 2025-12-30 | 5.220 | 5.240 | 5.140 | 5.150 | 5.150 | 11,730,520 |
| 2025-12-29 | 5.290 | 5.310 | 5.220 | 5.240 | 5.240 | 14,184,142 |
| 2025-12-26 | 5.200 | 5.330 | 5.200 | 5.310 | 5.310 | 21,832,076 |
| 2025-12-25 | 5.160 | 5.210 | 5.120 | 5.200 | 5.200 | 11,142,426 |
| 2025-12-24 | 5.100 | 5.190 | 5.070 | 5.170 | 5.170 | 14,898,431 |
| 2025-12-23 | 5.140 | 5.150 | 5.020 | 5.040 | 5.040 | 10,826,704 |
| 2025-12-22 | 5.090 | 5.150 | 5.080 | 5.130 | 5.130 | 11,450,700 |
| 2025-12-19 | 5.000 | 5.150 | 5.000 | 5.120 | 5.120 | 13,548,260 |
| 2025-12-18 | 4.960 | 5.090 | 4.940 | 5.010 | 5.010 | 10,916,284 |
| 2025-12-17 | 4.920 | 5.010 | 4.810 | 4.990 | 4.990 | 13,550,049 |
| 2025-12-16 | 5.090 | 5.110 | 4.920 | 4.930 | 4.930 | 16,956,300 |
| 2025-12-15 | 5.050 | 5.200 | 5.010 | 5.120 | 5.120 | 10,116,354 |
| 2025-12-12 | 5.100 | 5.180 | 5.080 | 5.100 | 5.100 | 11,521,644 |
| 2025-12-11 | 5.230 | 5.240 | 5.110 | 5.120 | 5.120 | 12,780,200 |
| 2025-12-10 | 5.270 | 5.270 | 5.160 | 5.230 | 5.230 | 13,174,620 |
| 2025-12-09 | 5.240 | 5.340 | 5.150 | 5.270 | 5.270 | 23,258,459 |
| 2025-12-08 | 5.150 | 5.430 | 5.130 | 5.290 | 5.290 | 34,300,911 |
| 2025-12-05 | 5.010 | 5.100 | 4.970 | 5.090 | 5.090 | 12,746,882 |
| 2025-12-04 | 5.070 | 5.130 | 4.980 | 5.020 | 5.020 | 11,100,505 |
| 2025-12-03 | 5.120 | 5.190 | 5.060 | 5.090 | 5.090 | 12,865,500 |
| 2025-12-02 | 5.180 | 5.200 | 5.080 | 5.150 | 5.150 | 13,092,688 |
| 2025-12-01 | 5.230 | 5.270 | 5.170 | 5.190 | 5.190 | 15,025,200 |
| 2025-11-28 | 5.070 | 5.240 | 5.020 | 5.230 | 5.230 | 21,341,108 |
| 2025-11-27 | 4.990 | 5.130 | 4.990 | 5.070 | 5.070 | 14,824,592 |
| 2025-11-26 | 5.070 | 5.110 | 5.000 | 5.010 | 5.010 | 19,791,000 |
| 2025-11-25 | 4.910 | 5.150 | 4.890 | 5.050 | 5.050 | 26,413,712 |
| 2025-11-24 | 4.930 | 4.980 | 4.830 | 4.900 | 4.900 | 24,071,650 |
| 2025-11-21 | 5.230 | 5.280 | 4.890 | 4.890 | 4.890 | 38,164,258 |
| 2025-11-20 | 5.540 | 5.570 | 5.270 | 5.300 | 5.300 | 30,462,820 |
| 2025-11-19 | 5.870 | 5.910 | 5.450 | 5.490 | 5.490 | 42,288,048 |
| 2025-11-18 | 6.030 | 6.050 | 5.810 | 5.890 | 5.890 | 25,317,000 |
| 2025-11-17 | 5.970 | 6.110 | 5.950 | 5.990 | 5.990 | 28,706,160 |
| 2025-11-14 | 5.830 | 6.150 | 5.800 | 6.040 | 6.040 | 45,320,940 |
| 2025-11-13 | 5.860 | 5.940 | 5.810 | 5.850 | 5.850 | 26,775,998 |
| 2025-11-12 | 5.970 | 6.020 | 5.810 | 5.890 | 5.890 | 33,946,320 |
| 2025-11-11 | 5.960 | 6.090 | 5.880 | 6.020 | 6.020 | 39,016,020 |
| 2025-11-10 | 5.920 | 5.990 | 5.840 | 5.930 | 5.930 | 31,761,094 |
| 2025-11-07 | 5.850 | 6.030 | 5.840 | 5.880 | 5.880 | 34,591,596 |
| 2025-11-06 | 5.980 | 6.000 | 5.830 | 5.860 | 5.860 | 46,392,637 |
| 2025-11-05 | 5.820 | 6.100 | 5.800 | 5.990 | 5.990 | 54,479,488 |
| 2025-11-04 | 5.880 | 6.000 | 5.780 | 5.920 | 5.920 | 72,591,559 |
| 2025-11-03 | 5.800 | 6.280 | 5.790 | 6.070 | 6.070 | 121,510,497 |
| 2025-10-31 | 5.390 | 6.020 | 5.360 | 5.740 | 5.740 | 105,868,560 |
| 2025-10-30 | 5.340 | 5.630 | 5.260 | 5.470 | 5.470 | 49,249,523 |
| 2025-10-29 | 5.210 | 5.330 | 5.130 | 5.310 | 5.310 | 24,874,100 |
| 2025-10-28 | 5.260 | 5.420 | 5.200 | 5.280 | 5.280 | 22,353,270 |
| 2025-10-27 | 5.390 | 5.410 | 5.180 | 5.230 | 5.230 | 23,825,720 |
| 2025-10-24 | 5.350 | 5.430 | 5.320 | 5.350 | 5.350 | 19,186,701 |
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.