Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.340 | 5.380 | 5.270 | 5.350 | 5.350 | 17,469,201 |
| 2025-10-22 | 5.310 | 5.360 | 5.240 | 5.340 | 5.340 | 20,078,591 |
| 2025-10-21 | 5.230 | 5.380 | 5.140 | 5.330 | 5.330 | 21,896,129 |
| 2025-10-20 | 5.080 | 5.230 | 5.080 | 5.200 | 5.200 | 19,557,689 |
| 2025-10-17 | 5.340 | 5.390 | 5.050 | 5.070 | 5.070 | 27,413,379 |
| 2025-10-16 | 5.490 | 5.520 | 5.340 | 5.350 | 5.350 | 25,977,329 |
| 2025-10-15 | 5.380 | 5.590 | 5.360 | 5.530 | 5.530 | 30,975,522 |
| 2025-10-14 | 5.550 | 5.640 | 5.360 | 5.390 | 5.390 | 34,373,730 |
| 2025-10-13 | 5.300 | 5.560 | 5.220 | 5.480 | 5.480 | 27,952,836 |
| 2025-10-10 | 5.390 | 5.620 | 5.340 | 5.500 | 5.500 | 37,437,145 |
| 2025-10-09 | 5.210 | 5.510 | 5.160 | 5.430 | 5.430 | 37,924,907 |
| 2025-09-30 | 5.160 | 5.260 | 5.150 | 5.170 | 5.170 | 18,798,987 |
| 2025-09-29 | 5.160 | 5.220 | 5.060 | 5.150 | 5.150 | 19,127,665 |
| 2025-09-26 | 5.310 | 5.320 | 5.150 | 5.150 | 5.150 | 32,345,683 |
| 2025-09-25 | 5.440 | 5.600 | 5.360 | 5.360 | 5.360 | 30,468,792 |
| 2025-09-24 | 5.480 | 5.520 | 5.340 | 5.500 | 5.500 | 33,820,192 |
| 2025-09-23 | 5.460 | 5.670 | 5.340 | 5.550 | 5.550 | 44,145,412 |
| 2025-09-22 | 5.630 | 5.640 | 5.430 | 5.510 | 5.510 | 40,822,212 |
| 2025-09-19 | 5.690 | 5.740 | 5.530 | 5.680 | 5.680 | 55,785,390 |
| 2025-09-18 | 6.000 | 6.010 | 5.610 | 5.730 | 5.730 | 110,169,870 |
| 2025-09-17 | 5.560 | 6.010 | 5.500 | 6.010 | 6.010 | 123,666,017 |
| 2025-09-16 | 5.610 | 5.620 | 5.440 | 5.460 | 5.460 | 41,163,079 |
| 2025-09-15 | 5.530 | 5.720 | 5.400 | 5.560 | 5.560 | 61,514,904 |
| 2025-09-12 | 5.660 | 5.720 | 5.480 | 5.500 | 5.500 | 63,547,506 |
| 2025-09-11 | 5.310 | 5.870 | 5.140 | 5.660 | 5.660 | 97,675,482 |
| 2025-09-10 | 5.400 | 5.440 | 5.230 | 5.340 | 5.340 | 54,038,796 |
| 2025-09-09 | 5.380 | 5.680 | 5.380 | 5.480 | 5.480 | 81,013,750 |
| 2025-09-08 | 5.530 | 5.580 | 5.340 | 5.490 | 5.490 | 81,501,873 |
| 2025-09-05 | 5.700 | 5.820 | 5.430 | 5.620 | 5.620 | 134,462,913 |
| 2025-09-04 | 5.040 | 5.540 | 5.040 | 5.540 | 5.540 | 27,018,418 |
| 2025-09-03 | 5.170 | 5.230 | 5.010 | 5.040 | 5.040 | 21,157,581 |
| 2025-09-02 | 5.240 | 5.340 | 5.110 | 5.170 | 5.170 | 28,064,237 |
| 2025-09-01 | 4.960 | 5.260 | 4.940 | 5.240 | 5.240 | 45,136,905 |
| 2025-08-29 | 5.100 | 5.100 | 4.950 | 4.970 | 4.970 | 20,830,362 |
| 2025-08-28 | 5.000 | 5.140 | 4.880 | 5.100 | 5.100 | 29,063,626 |
| 2025-08-27 | 5.190 | 5.310 | 5.000 | 5.010 | 5.010 | 30,412,444 |
| 2025-08-26 | 5.110 | 5.240 | 5.060 | 5.210 | 5.210 | 34,331,345 |
| 2025-08-25 | 5.130 | 5.180 | 5.040 | 5.130 | 5.130 | 26,537,070 |
| 2025-08-22 | 5.100 | 5.250 | 5.080 | 5.130 | 5.130 | 24,817,100 |
| 2025-08-21 | 5.080 | 5.150 | 5.040 | 5.110 | 5.110 | 23,610,500 |
| 2025-08-20 | 5.060 | 5.140 | 5.010 | 5.090 | 5.090 | 19,554,700 |
| 2025-08-19 | 5.050 | 5.100 | 5.030 | 5.050 | 5.050 | 20,920,323 |
| 2025-08-18 | 4.990 | 5.080 | 4.990 | 5.050 | 5.050 | 34,245,961 |
| 2025-08-15 | 4.870 | 5.010 | 4.840 | 4.940 | 4.940 | 41,028,023 |
| 2025-08-14 | 4.890 | 5.030 | 4.820 | 4.880 | 4.880 | 40,016,000 |
| 2025-08-13 | 4.860 | 5.140 | 4.810 | 5.020 | 5.020 | 48,513,250 |
| 2025-08-12 | 4.920 | 4.930 | 4.820 | 4.850 | 4.850 | 15,922,100 |
| 2025-08-11 | 4.830 | 4.940 | 4.830 | 4.920 | 4.920 | 15,897,269 |
| 2025-08-08 | 4.860 | 4.880 | 4.810 | 4.850 | 4.850 | 13,182,400 |
| 2025-08-07 | 4.960 | 4.960 | 4.850 | 4.860 | 4.860 | 19,375,848 |
| 2025-08-06 | 4.990 | 5.010 | 4.900 | 4.960 | 4.960 | 19,591,517 |
| 2025-08-05 | 4.870 | 5.010 | 4.850 | 4.990 | 4.990 | 27,609,527 |
| 2025-08-04 | 4.820 | 4.920 | 4.720 | 4.870 | 4.870 | 20,381,909 |
| 2025-08-01 | 4.810 | 4.970 | 4.780 | 4.870 | 4.870 | 22,973,810 |
| 2025-07-31 | 4.880 | 4.950 | 4.790 | 4.820 | 4.820 | 28,015,600 |
| 2025-07-30 | 5.130 | 5.130 | 4.900 | 4.930 | 4.930 | 35,784,250 |
| 2025-07-29 | 4.910 | 5.180 | 4.800 | 5.130 | 5.130 | 56,557,180 |
| 2025-07-28 | 4.910 | 4.990 | 4.820 | 4.900 | 4.900 | 23,461,700 |
| 2025-07-25 | 4.950 | 5.150 | 4.890 | 4.910 | 4.910 | 25,760,014 |
| 2025-07-24 | 4.820 | 4.950 | 4.810 | 4.930 | 4.930 | 20,211,100 |
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.