Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.980 | 5.020 | 4.840 | 4.870 | 4.870 | 30,224,000 |
| 2025-07-22 | 4.920 | 4.980 | 4.840 | 4.940 | 4.940 | 20,525,290 |
| 2025-07-21 | 4.800 | 4.990 | 4.780 | 4.910 | 4.910 | 27,519,962 |
| 2025-07-18 | 4.800 | 4.890 | 4.750 | 4.810 | 4.810 | 16,704,200 |
| 2025-07-17 | 4.850 | 4.920 | 4.810 | 4.840 | 4.840 | 18,113,271 |
| 2025-07-16 | 4.780 | 4.830 | 4.700 | 4.820 | 4.820 | 21,293,100 |
| 2025-07-15 | 4.950 | 4.990 | 4.760 | 4.800 | 4.800 | 24,845,177 |
| 2025-07-14 | 4.850 | 5.020 | 4.780 | 5.000 | 5.000 | 40,105,000 |
| 2025-07-11 | 4.910 | 4.990 | 4.830 | 4.970 | 4.970 | 27,979,301 |
| 2025-07-10 | 4.900 | 5.020 | 4.880 | 4.910 | 4.910 | 22,800,500 |
| 2025-07-09 | 4.930 | 4.990 | 4.880 | 4.920 | 4.920 | 30,416,661 |
| 2025-07-08 | 4.790 | 5.030 | 4.720 | 4.980 | 4.980 | 46,150,861 |
| 2025-07-07 | 4.730 | 4.830 | 4.700 | 4.800 | 4.800 | 23,919,099 |
| 2025-07-04 | 4.870 | 4.990 | 4.760 | 4.790 | 4.790 | 41,184,607 |
| 2025-07-03 | 4.950 | 5.050 | 4.850 | 4.880 | 4.880 | 59,143,280 |
| 2025-07-02 | 4.730 | 4.970 | 4.730 | 4.890 | 4.890 | 64,197,358 |
| 2025-07-01 | 4.690 | 4.710 | 4.630 | 4.700 | 4.700 | 22,252,300 |
| 2025-06-30 | 4.630 | 4.810 | 4.630 | 4.760 | 4.760 | 29,548,275 |
| 2025-06-27 | 4.590 | 4.650 | 4.590 | 4.620 | 4.620 | 14,006,900 |
| 2025-06-26 | 4.660 | 4.660 | 4.570 | 4.590 | 4.590 | 15,279,010 |
| 2025-06-25 | 4.620 | 4.660 | 4.550 | 4.640 | 4.640 | 18,540,100 |
| 2025-06-24 | 4.540 | 4.630 | 4.520 | 4.630 | 4.630 | 17,188,910 |
| 2025-06-23 | 4.400 | 4.570 | 4.360 | 4.540 | 4.540 | 19,288,501 |
| 2025-06-20 | 4.450 | 4.610 | 4.420 | 4.440 | 4.440 | 19,448,074 |
| 2025-06-19 | 4.530 | 4.600 | 4.420 | 4.450 | 4.450 | 16,281,640 |
| 2025-06-18 | 4.540 | 4.580 | 4.510 | 4.550 | 4.550 | 10,567,000 |
| 2025-06-17 | 4.560 | 4.600 | 4.520 | 4.560 | 4.560 | 11,181,400 |
| 2025-06-16 | 4.460 | 4.570 | 4.440 | 4.560 | 4.560 | 12,752,901 |
| 2025-06-13 | 4.590 | 4.600 | 4.470 | 4.500 | 4.500 | 20,067,605 |
| 2025-06-12 | 4.590 | 4.640 | 4.550 | 4.580 | 4.580 | 16,317,081 |
| 2025-06-11 | 4.600 | 4.660 | 4.590 | 4.620 | 4.620 | 19,063,000 |
| 2025-06-10 | 4.610 | 4.720 | 4.520 | 4.650 | 4.650 | 36,140,144 |
| 2025-06-09 | 4.620 | 4.640 | 4.570 | 4.610 | 4.610 | 21,197,501 |
| 2025-06-06 | 4.610 | 4.700 | 4.580 | 4.610 | 4.610 | 27,986,602 |
| 2025-06-05 | 4.650 | 4.720 | 4.580 | 4.610 | 4.610 | 33,374,738 |
| 2025-06-04 | 4.500 | 4.750 | 4.500 | 4.680 | 4.680 | 50,450,001 |
| 2025-06-03 | 4.420 | 4.560 | 4.410 | 4.530 | 4.530 | 36,712,022 |
| 2025-05-30 | 4.410 | 4.690 | 4.370 | 4.510 | 4.510 | 67,828,745 |
| 2025-05-29 | 4.360 | 4.500 | 4.320 | 4.400 | 4.400 | 38,633,064 |
| 2025-05-28 | 4.400 | 4.420 | 4.340 | 4.350 | 4.350 | 29,389,500 |
| 2025-05-27 | 4.350 | 4.440 | 4.260 | 4.430 | 4.430 | 46,894,087 |
| 2025-05-26 | 4.350 | 4.580 | 4.320 | 4.400 | 4.400 | 60,785,056 |
| 2025-05-23 | 4.360 | 4.380 | 4.260 | 4.270 | 4.270 | 76,360,300 |
| 2025-05-22 | 4.810 | 4.950 | 4.620 | 4.620 | 4.620 | 84,614,800 |
| 2025-05-21 | 5.520 | 5.520 | 5.100 | 5.130 | 5.130 | 157,175,830 |
| 2025-05-20 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 8,943,800 |
| 2025-05-19 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 13,132,202 |
| 2025-05-16 | 4.150 | 4.200 | 4.140 | 4.150 | 4.150 | 8,688,200 |
| 2025-05-15 | 4.130 | 4.170 | 4.110 | 4.150 | 4.150 | 10,222,400 |
| 2025-05-14 | 4.180 | 4.190 | 4.110 | 4.140 | 4.140 | 10,154,079 |
| 2025-05-13 | 4.180 | 4.250 | 4.150 | 4.180 | 4.180 | 17,334,897 |
| 2025-05-12 | 4.120 | 4.150 | 4.090 | 4.150 | 4.150 | 9,885,100 |
| 2025-05-09 | 4.180 | 4.180 | 4.090 | 4.100 | 4.100 | 11,380,790 |
| 2025-05-08 | 4.080 | 4.200 | 4.080 | 4.170 | 4.170 | 13,900,090 |
| 2025-05-07 | 4.150 | 4.150 | 4.050 | 4.120 | 4.120 | 16,100,701 |
| 2025-05-06 | 4.010 | 4.110 | 4.000 | 4.110 | 4.110 | 15,231,800 |
| 2025-04-30 | 3.940 | 3.990 | 3.920 | 3.960 | 3.960 | 8,134,901 |
| 2025-04-29 | 3.900 | 3.970 | 3.890 | 3.920 | 3.920 | 9,255,201 |
| 2025-04-28 | 3.940 | 3.960 | 3.870 | 3.900 | 3.900 | 9,237,300 |
| 2025-04-25 | 3.970 | 4.030 | 3.960 | 3.970 | 3.970 | 7,004,700 |
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.