Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.040 | 4.070 | 3.950 | 3.970 | 3.970 | 9,748,600 |
| 2025-04-23 | 4.060 | 4.120 | 4.020 | 4.030 | 4.030 | 12,544,100 |
| 2025-04-22 | 4.090 | 4.170 | 4.050 | 4.080 | 4.080 | 17,391,207 |
| 2025-04-21 | 4.020 | 4.200 | 3.980 | 4.100 | 4.100 | 20,819,307 |
| 2025-04-18 | 4.040 | 4.050 | 3.990 | 4.010 | 4.010 | 9,322,700 |
| 2025-04-17 | 3.970 | 4.060 | 3.970 | 4.040 | 4.040 | 10,944,122 |
| 2025-04-16 | 4.150 | 4.220 | 4.000 | 4.020 | 4.020 | 22,870,470 |
| 2025-04-15 | 4.250 | 4.280 | 4.120 | 4.180 | 4.180 | 36,620,991 |
| 2025-04-14 | 4.490 | 4.560 | 4.270 | 4.300 | 4.300 | 58,948,031 |
| 2025-04-11 | 4.270 | 4.270 | 4.150 | 4.270 | 4.270 | 25,940,400 |
| 2025-04-10 | 3.800 | 3.890 | 3.770 | 3.880 | 3.880 | 16,177,400 |
| 2025-04-09 | 3.590 | 3.760 | 3.400 | 3.730 | 3.730 | 17,956,200 |
| 2025-04-08 | 3.710 | 3.800 | 3.590 | 3.660 | 3.660 | 17,305,978 |
| 2025-04-07 | 4.010 | 4.010 | 3.770 | 3.770 | 3.770 | 16,285,501 |
| 2025-04-03 | 4.110 | 4.210 | 4.100 | 4.190 | 4.190 | 7,826,706 |
| 2025-04-02 | 4.160 | 4.200 | 4.100 | 4.160 | 4.160 | 7,473,900 |
| 2025-04-01 | 4.110 | 4.180 | 4.090 | 4.140 | 4.140 | 9,069,000 |
| 2025-03-31 | 4.150 | 4.150 | 4.020 | 4.080 | 4.080 | 14,153,200 |
| 2025-03-28 | 4.300 | 4.340 | 4.180 | 4.190 | 4.190 | 13,494,000 |
| 2025-03-27 | 4.450 | 4.450 | 4.280 | 4.300 | 4.300 | 15,909,841 |
| 2025-03-26 | 4.350 | 4.500 | 4.340 | 4.440 | 4.440 | 16,754,213 |
| 2025-03-25 | 4.350 | 4.430 | 4.290 | 4.370 | 4.370 | 11,710,800 |
| 2025-03-24 | 4.600 | 4.620 | 4.260 | 4.380 | 4.380 | 24,433,700 |
| 2025-03-21 | 4.670 | 4.690 | 4.580 | 4.610 | 4.610 | 18,443,300 |
| 2025-03-20 | 4.590 | 4.820 | 4.590 | 4.680 | 4.680 | 27,047,962 |
| 2025-03-19 | 4.670 | 4.680 | 4.570 | 4.600 | 4.600 | 13,699,500 |
| 2025-03-18 | 4.610 | 4.710 | 4.590 | 4.670 | 4.670 | 17,522,200 |
| 2025-03-17 | 4.620 | 4.710 | 4.590 | 4.600 | 4.600 | 16,886,800 |
| 2025-03-14 | 4.520 | 4.630 | 4.460 | 4.590 | 4.590 | 18,534,988 |
| 2025-03-13 | 4.620 | 4.620 | 4.470 | 4.520 | 4.520 | 15,872,400 |
| 2025-03-12 | 4.610 | 4.680 | 4.590 | 4.610 | 4.610 | 18,780,700 |
| 2025-03-11 | 4.600 | 4.620 | 4.520 | 4.590 | 4.590 | 17,131,400 |
| 2025-03-10 | 4.620 | 4.700 | 4.600 | 4.640 | 4.640 | 28,084,100 |
| 2025-03-07 | 4.490 | 4.800 | 4.420 | 4.700 | 4.700 | 51,774,462 |
| 2025-03-06 | 4.450 | 4.530 | 4.420 | 4.520 | 4.520 | 16,413,662 |
| 2025-03-05 | 4.490 | 4.510 | 4.360 | 4.440 | 4.440 | 16,930,200 |
| 2025-03-04 | 4.430 | 4.520 | 4.370 | 4.520 | 4.520 | 15,316,300 |
| 2025-03-03 | 4.410 | 4.550 | 4.410 | 4.450 | 4.450 | 19,344,600 |
| 2025-02-28 | 4.560 | 4.610 | 4.410 | 4.420 | 4.420 | 17,152,200 |
| 2025-02-27 | 4.640 | 4.650 | 4.490 | 4.560 | 4.560 | 21,636,800 |
| 2025-02-26 | 4.610 | 4.680 | 4.540 | 4.660 | 4.660 | 31,111,768 |
| 2025-02-25 | 4.490 | 4.580 | 4.450 | 4.550 | 4.550 | 22,577,200 |
| 2025-02-24 | 4.500 | 4.540 | 4.470 | 4.520 | 4.520 | 15,858,417 |
| 2025-02-21 | 4.550 | 4.570 | 4.430 | 4.520 | 4.520 | 18,687,500 |
| 2025-02-20 | 4.460 | 4.580 | 4.400 | 4.530 | 4.530 | 20,797,900 |
| 2025-02-19 | 4.390 | 4.470 | 4.390 | 4.470 | 4.470 | 19,863,401 |
| 2025-02-18 | 4.550 | 4.630 | 4.400 | 4.420 | 4.420 | 32,131,101 |
| 2025-02-17 | 4.500 | 4.570 | 4.460 | 4.560 | 4.560 | 24,289,800 |
| 2025-02-14 | 4.540 | 4.620 | 4.470 | 4.490 | 4.490 | 25,705,000 |
| 2025-02-13 | 4.530 | 4.590 | 4.460 | 4.540 | 4.540 | 28,629,292 |
| 2025-02-12 | 4.500 | 4.550 | 4.480 | 4.540 | 4.540 | 28,413,800 |
| 2025-02-11 | 4.590 | 4.610 | 4.470 | 4.520 | 4.520 | 37,742,721 |
| 2025-02-10 | 4.550 | 4.630 | 4.520 | 4.570 | 4.570 | 79,577,661 |
| 2025-02-07 | 4.270 | 4.710 | 4.260 | 4.710 | 4.710 | 84,859,649 |
| 2025-02-06 | 4.230 | 4.300 | 4.180 | 4.280 | 4.280 | 14,578,500 |
| 2025-02-05 | 4.200 | 4.250 | 4.170 | 4.250 | 4.250 | 11,484,400 |
| 2025-01-27 | 4.230 | 4.290 | 4.150 | 4.170 | 4.170 | 10,304,042 |
| 2025-01-24 | 4.230 | 4.260 | 4.160 | 4.230 | 4.230 | 11,116,100 |
| 2025-01-23 | 4.310 | 4.380 | 4.230 | 4.230 | 4.230 | 13,521,340 |
| 2025-01-22 | 4.300 | 4.350 | 4.260 | 4.310 | 4.310 | 9,275,150 |
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.