Anhui Higasket Plastics Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.930	26.600	25.920	26.430	26.114	611,600
2024-04-24	25.990	26.250	25.800	26.250	25.936	458,944
2024-04-23	25.760	26.030	25.260	25.830	25.521	637,200
2024-04-22	26.580	26.680	25.490	25.760	25.452	840,297
2024-04-19	26.200	27.000	26.070	26.480	26.163	804,751
2024-04-18	26.210	27.290	25.700	26.400	26.084	1,289,119
2024-04-17	25.020	26.210	25.020	26.100	25.788	1,249,093
2024-04-16	26.350	26.360	24.390	24.790	24.493	1,256,043
2024-04-15	28.560	28.560	26.020	26.500	26.183	1,970,100
2024-04-12	27.700	29.050	27.700	28.100	27.764	1,450,552
2024-04-11	27.320	28.150	27.030	27.650	27.319	720,800
2024-04-10	27.700	28.370	27.100	27.610	27.280	1,017,580
2024-04-09	26.990	28.010	26.900	27.870	27.536	995,886
2024-04-08	27.640	27.640	26.970	27.000	26.677	818,300
2024-04-03	27.890	28.010	27.450	27.650	27.319	768,500
2024-04-02	27.700	28.000	27.520	27.890	27.556	811,200
2024-04-01	26.980	27.770	26.870	27.670	27.339	1,362,954
2024-03-29	26.250	26.820	26.000	26.820	26.499	298,668
2024-03-28	26.290	26.670	26.000	26.220	25.906	894,700
2024-03-27	26.170	26.660	26.010	26.080	25.768	554,381
2024-03-26	26.220	26.550	25.990	26.380	26.064	572,151
2024-03-25	26.530	26.970	26.200	26.200	25.886	728,932
2024-03-22	27.100	27.100	26.500	26.770	26.450	721,800
2024-03-21	27.270	27.380	26.760	27.080	26.756	786,800
2024-03-20	26.840	27.350	26.700	27.210	26.884	826,000
2024-03-19	26.720	27.470	26.700	26.840	26.519	882,500
2024-03-18	26.630	26.810	26.570	26.770	26.450	962,200
2024-03-15	26.520	26.880	26.200	26.640	26.321	797,700
2024-03-14	26.320	26.880	26.110	26.520	26.203	809,700
2024-03-13	26.540	26.540	26.050	26.320	26.005	520,800
2024-03-12	26.240	26.490	26.020	26.490	26.173	590,100
2024-03-11	26.180	26.530	25.980	26.360	26.044	791,003
2024-03-08	26.260	27.010	25.860	26.190	25.877	1,144,386
2024-03-07	25.530	27.650	25.530	26.490	26.173	2,013,292
2024-03-06	25.370	25.670	25.120	25.560	25.254	688,893
2024-03-05	25.980	26.140	25.130	25.370	25.066	1,490,153
2024-03-04	25.090	27.000	24.350	26.490	26.173	2,070,900
2024-03-01	25.000	25.390	24.830	25.100	24.800	565,300
2024-02-29	24.200	25.120	24.050	25.070	24.770	989,218
2024-02-28	25.950	26.320	24.150	24.150	23.861	1,291,150
2024-02-27	25.450	26.030	25.300	25.930	25.620	1,150,977
2024-02-26	25.000	26.160	25.000	25.730	25.422	1,078,293
2024-02-23	24.700	25.040	24.590	24.980	24.681	966,193
2024-02-22	24.300	24.900	24.140	24.770	24.474	820,300
2024-02-21	24.100	24.720	23.850	24.260	23.970	782,300
2024-02-20	24.200	24.590	23.800	24.060	23.772	716,298
2024-02-19	23.750	24.620	23.730	24.190	23.900	675,291
2024-02-08	21.970	24.370	21.700	23.870	23.584	1,332,154
2024-02-07	22.110	23.200	21.500	22.190	21.924	1,463,126
2024-02-06	21.010	22.790	20.000	22.120	21.855	1,283,034
2024-02-05	23.040	23.200	21.100	21.450	21.193	1,563,800
2024-02-02	25.000	25.490	22.680	23.390	23.110	1,708,200
2024-02-01	25.400	25.580	24.260	25.200	24.898	1,057,700
2024-01-31	25.890	25.900	25.380	25.420	25.116	1,188,300
2024-01-30	27.350	27.350	25.890	25.900	25.590	1,507,600
2024-01-29	27.930	28.200	27.130	27.850	27.517	1,740,336
2024-01-26	27.270	28.200	27.110	27.790	27.457	1,563,539
2024-01-25	26.790	27.380	26.320	27.240	26.914	1,515,427
2024-01-24	26.450	27.570	25.980	26.830	26.509	1,830,198
2024-01-23	26.270	26.690	25.290	26.300	25.985	1,910,279

← NewerPage 11 of 20 · 1,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1800 CNY
2025-11-11	0.1500 CNY
2025-07-04	0.1700 CNY
2023-06-29	0.3587 CNY
2022-06-08	0.5100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.