Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.300 | 4.350 | 4.260 | 4.310 | 4.310 | 9,275,150 |
| 2025-01-21 | 4.370 | 4.390 | 4.290 | 4.320 | 4.320 | 11,708,030 |
| 2025-01-20 | 4.290 | 4.450 | 4.120 | 4.370 | 4.370 | 19,436,760 |
| 2025-01-17 | 4.270 | 4.370 | 4.220 | 4.270 | 4.270 | 14,667,200 |
| 2025-01-16 | 4.200 | 4.370 | 4.190 | 4.300 | 4.300 | 17,681,800 |
| 2025-01-15 | 4.200 | 4.350 | 4.100 | 4.230 | 4.230 | 19,500,819 |
| 2025-01-14 | 4.060 | 4.190 | 3.990 | 4.190 | 4.190 | 12,005,688 |
| 2025-01-13 | 3.970 | 4.010 | 3.840 | 4.000 | 4.000 | 10,142,700 |
| 2025-01-10 | 4.200 | 4.200 | 3.970 | 3.970 | 3.970 | 15,269,712 |
| 2025-01-09 | 4.130 | 4.230 | 4.120 | 4.180 | 4.180 | 8,829,500 |
| 2025-01-08 | 4.230 | 4.230 | 4.000 | 4.170 | 4.170 | 12,306,500 |
| 2025-01-07 | 4.150 | 4.230 | 4.100 | 4.230 | 4.230 | 10,224,078 |
| 2025-01-06 | 4.130 | 4.190 | 3.990 | 4.130 | 4.130 | 12,136,239 |
| 2025-01-03 | 4.380 | 4.430 | 4.090 | 4.140 | 4.140 | 14,334,300 |
| 2025-01-02 | 4.470 | 4.530 | 4.310 | 4.350 | 4.350 | 13,128,239 |
| 2024-12-31 | 4.590 | 4.660 | 4.440 | 4.460 | 4.460 | 12,687,539 |
| 2024-12-30 | 4.670 | 4.670 | 4.480 | 4.580 | 4.580 | 13,749,800 |
| 2024-12-27 | 4.620 | 4.730 | 4.580 | 4.640 | 4.640 | 10,686,281 |
| 2024-12-26 | 4.550 | 4.720 | 4.530 | 4.630 | 4.630 | 13,105,901 |
| 2024-12-25 | 4.700 | 4.730 | 4.460 | 4.550 | 4.550 | 14,989,100 |
| 2024-12-24 | 4.630 | 4.790 | 4.620 | 4.680 | 4.680 | 15,654,300 |
| 2024-12-23 | 4.870 | 4.930 | 4.600 | 4.640 | 4.640 | 24,477,500 |
| 2024-12-20 | 4.940 | 4.990 | 4.900 | 4.920 | 4.920 | 14,432,100 |
| 2024-12-19 | 4.900 | 5.090 | 4.880 | 4.980 | 4.980 | 22,986,000 |
| 2024-12-18 | 4.960 | 5.010 | 4.860 | 4.930 | 4.930 | 12,605,500 |
| 2024-12-17 | 5.100 | 5.170 | 4.900 | 4.920 | 4.920 | 20,046,000 |
| 2024-12-16 | 5.190 | 5.210 | 5.110 | 5.130 | 5.130 | 12,224,329 |
| 2024-12-13 | 5.330 | 5.330 | 5.150 | 5.170 | 5.170 | 19,556,529 |
| 2024-12-12 | 5.320 | 5.400 | 5.230 | 5.350 | 5.350 | 21,168,197 |
| 2024-12-11 | 5.200 | 5.310 | 5.170 | 5.300 | 5.300 | 22,010,800 |
| 2024-12-10 | 5.320 | 5.350 | 5.190 | 5.200 | 5.200 | 21,873,429 |
| 2024-12-09 | 5.300 | 5.350 | 5.140 | 5.220 | 5.220 | 25,699,400 |
| 2024-12-06 | 5.210 | 5.310 | 5.120 | 5.300 | 5.300 | 25,010,604 |
| 2024-12-05 | 5.070 | 5.240 | 5.050 | 5.240 | 5.240 | 23,603,100 |
| 2024-12-04 | 5.150 | 5.260 | 5.040 | 5.080 | 5.080 | 23,350,743 |
| 2024-12-03 | 5.140 | 5.170 | 5.040 | 5.170 | 5.170 | 22,912,801 |
| 2024-12-02 | 4.990 | 5.140 | 4.920 | 5.130 | 5.130 | 24,618,027 |
| 2024-11-29 | 4.920 | 5.070 | 4.840 | 4.990 | 4.990 | 27,124,193 |
| 2024-11-28 | 4.900 | 5.170 | 4.890 | 4.980 | 4.980 | 36,782,824 |
| 2024-11-27 | 4.980 | 4.980 | 4.780 | 4.900 | 4.900 | 27,038,400 |
| 2024-11-26 | 4.870 | 5.110 | 4.820 | 5.000 | 5.000 | 34,079,900 |
| 2024-11-25 | 4.740 | 4.950 | 4.680 | 4.900 | 4.900 | 20,225,900 |
| 2024-11-22 | 5.000 | 5.040 | 4.730 | 4.750 | 4.750 | 22,994,400 |
| 2024-11-21 | 5.090 | 5.150 | 4.900 | 4.990 | 4.990 | 23,894,800 |
| 2024-11-20 | 4.950 | 5.010 | 4.860 | 4.980 | 4.980 | 21,028,600 |
| 2024-11-19 | 4.760 | 5.000 | 4.730 | 4.950 | 4.950 | 27,259,394 |
| 2024-11-18 | 5.180 | 5.220 | 4.740 | 4.780 | 4.780 | 43,717,740 |
| 2024-11-15 | 5.160 | 5.350 | 5.160 | 5.180 | 5.180 | 33,210,708 |
| 2024-11-14 | 5.320 | 5.400 | 5.150 | 5.180 | 5.180 | 24,314,600 |
| 2024-11-13 | 5.450 | 5.530 | 5.240 | 5.360 | 5.360 | 35,018,524 |
| 2024-11-12 | 5.600 | 5.670 | 5.370 | 5.440 | 5.440 | 75,659,434 |
| 2024-11-11 | 5.060 | 5.590 | 5.040 | 5.590 | 5.590 | 61,516,137 |
| 2024-11-08 | 5.100 | 5.190 | 5.060 | 5.080 | 5.080 | 34,099,974 |
| 2024-11-07 | 4.950 | 5.130 | 4.850 | 5.130 | 5.130 | 43,707,062 |
| 2024-11-06 | 5.030 | 5.120 | 4.980 | 5.000 | 5.000 | 37,874,901 |
| 2024-11-05 | 5.040 | 5.100 | 5.010 | 5.070 | 5.070 | 41,930,225 |
| 2024-11-04 | 4.880 | 5.080 | 4.830 | 5.070 | 5.070 | 34,886,930 |
| 2024-11-01 | 5.460 | 5.460 | 5.040 | 5.040 | 5.040 | 63,314,089 |
| 2024-10-31 | 5.600 | 5.800 | 5.450 | 5.600 | 5.600 | 84,490,456 |
| 2024-10-30 | 5.440 | 5.640 | 5.200 | 5.490 | 5.490 | 92,300,634 |
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.