Henan Ancai Hi-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.000 | 6.000 | 5.220 | 5.360 | 5.360 | 144,301,953 |
| 2024-10-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 14,890,895 |
| 2024-10-25 | 4.820 | 5.080 | 4.760 | 4.950 | 4.950 | 62,826,819 |
| 2024-10-24 | 4.720 | 4.760 | 4.620 | 4.670 | 4.670 | 27,744,574 |
| 2024-10-23 | 4.750 | 4.900 | 4.670 | 4.800 | 4.800 | 53,691,296 |
| 2024-10-22 | 4.620 | 4.760 | 4.560 | 4.750 | 4.750 | 34,037,100 |
| 2024-10-21 | 4.590 | 4.760 | 4.580 | 4.670 | 4.670 | 40,880,425 |
| 2024-10-18 | 4.450 | 4.680 | 4.430 | 4.600 | 4.600 | 37,596,300 |
| 2024-10-17 | 4.590 | 4.750 | 4.520 | 4.520 | 4.520 | 44,792,929 |
| 2024-10-16 | 4.440 | 4.490 | 4.350 | 4.440 | 4.440 | 26,390,366 |
| 2024-10-15 | 4.460 | 4.710 | 4.370 | 4.510 | 4.510 | 43,491,167 |
| 2024-10-14 | 4.290 | 4.660 | 4.200 | 4.490 | 4.490 | 37,802,924 |
| 2024-10-11 | 4.400 | 4.480 | 4.220 | 4.260 | 4.260 | 25,203,023 |
| 2024-10-10 | 4.330 | 4.490 | 4.200 | 4.380 | 4.380 | 30,904,186 |
| 2024-10-09 | 4.720 | 4.720 | 4.360 | 4.360 | 4.360 | 47,388,905 |
| 2024-10-08 | 5.040 | 5.050 | 4.550 | 4.840 | 4.840 | 74,029,903 |
| 2024-09-30 | 4.330 | 4.590 | 4.190 | 4.590 | 4.590 | 72,981,708 |
| 2024-09-27 | 4.060 | 4.240 | 4.040 | 4.190 | 4.190 | 36,001,627 |
| 2024-09-26 | 3.980 | 4.050 | 3.900 | 4.050 | 4.050 | 42,305,885 |
| 2024-09-25 | 3.950 | 4.070 | 3.860 | 4.020 | 4.020 | 51,096,662 |
| 2024-09-24 | 3.680 | 3.940 | 3.680 | 3.900 | 3.900 | 40,852,074 |
| 2024-09-23 | 3.750 | 3.750 | 3.690 | 3.710 | 3.710 | 16,388,856 |
| 2024-09-20 | 3.720 | 3.800 | 3.710 | 3.780 | 3.780 | 19,812,535 |
| 2024-09-19 | 3.680 | 3.830 | 3.680 | 3.750 | 3.750 | 24,384,400 |
| 2024-09-18 | 3.730 | 3.750 | 3.620 | 3.660 | 3.660 | 24,058,200 |
| 2024-09-13 | 3.760 | 3.910 | 3.690 | 3.820 | 3.820 | 41,670,171 |
| 2024-09-12 | 3.620 | 3.780 | 3.610 | 3.670 | 3.670 | 20,366,771 |
| 2024-09-11 | 3.610 | 3.690 | 3.600 | 3.630 | 3.630 | 13,072,571 |
| 2024-09-10 | 3.620 | 3.670 | 3.590 | 3.650 | 3.650 | 15,028,800 |
| 2024-09-09 | 3.620 | 3.680 | 3.570 | 3.620 | 3.620 | 17,750,300 |
| 2024-09-06 | 3.780 | 3.830 | 3.630 | 3.670 | 3.670 | 49,430,473 |
| 2024-09-05 | 3.700 | 3.980 | 3.700 | 3.860 | 3.860 | 67,399,740 |
| 2024-09-04 | 3.620 | 3.720 | 3.610 | 3.620 | 3.620 | 25,197,135 |
| 2024-09-03 | 3.520 | 3.850 | 3.470 | 3.730 | 3.730 | 40,869,000 |
| 2024-09-02 | 3.540 | 3.590 | 3.500 | 3.500 | 3.500 | 10,914,300 |
| 2024-08-30 | 3.490 | 3.590 | 3.460 | 3.540 | 3.540 | 12,125,500 |
| 2024-08-29 | 3.380 | 3.520 | 3.370 | 3.490 | 3.490 | 9,607,960 |
| 2024-08-28 | 3.370 | 3.420 | 3.340 | 3.400 | 3.400 | 6,083,500 |
| 2024-08-27 | 3.430 | 3.470 | 3.350 | 3.380 | 3.380 | 9,924,100 |
| 2024-08-26 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 6,702,300 |
| 2024-08-23 | 3.450 | 3.450 | 3.360 | 3.390 | 3.390 | 7,142,000 |
| 2024-08-22 | 3.500 | 3.520 | 3.420 | 3.430 | 3.430 | 7,694,700 |
| 2024-08-21 | 3.520 | 3.560 | 3.500 | 3.510 | 3.510 | 5,263,502 |
| 2024-08-20 | 3.580 | 3.620 | 3.520 | 3.530 | 3.530 | 8,340,800 |
| 2024-08-19 | 3.650 | 3.650 | 3.570 | 3.590 | 3.590 | 8,155,200 |
| 2024-08-16 | 3.720 | 3.730 | 3.640 | 3.650 | 3.650 | 10,773,896 |
| 2024-08-15 | 3.670 | 3.750 | 3.650 | 3.720 | 3.720 | 12,076,197 |
| 2024-08-14 | 3.700 | 3.760 | 3.690 | 3.690 | 3.690 | 9,304,801 |
| 2024-08-13 | 3.640 | 3.700 | 3.610 | 3.700 | 3.700 | 10,256,300 |
| 2024-08-12 | 3.750 | 3.780 | 3.650 | 3.660 | 3.660 | 10,081,800 |
| 2024-08-09 | 3.710 | 3.760 | 3.680 | 3.710 | 3.710 | 10,786,900 |
| 2024-08-08 | 3.790 | 3.790 | 3.680 | 3.710 | 3.710 | 16,770,077 |
| 2024-08-07 | 3.820 | 3.860 | 3.750 | 3.790 | 3.790 | 16,165,200 |
| 2024-08-06 | 3.720 | 3.900 | 3.710 | 3.840 | 3.840 | 23,264,000 |
| 2024-08-05 | 3.810 | 3.920 | 3.710 | 3.710 | 3.710 | 22,424,336 |
| 2024-08-02 | 3.950 | 4.000 | 3.840 | 3.850 | 3.850 | 21,767,651 |
| 2024-08-01 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 22,517,214 |
| 2024-07-31 | 3.980 | 4.120 | 3.920 | 4.050 | 4.050 | 38,705,824 |
| 2024-07-30 | 3.970 | 4.040 | 3.940 | 4.020 | 4.020 | 27,261,400 |
| 2024-07-29 | 3.920 | 4.050 | 3.870 | 3.970 | 3.970 | 30,037,700 |
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.