Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.600	28.700	26.240	26.280	25.965	3,461,063
2024-01-19	30.500	30.800	29.130	29.160	28.811	3,121,236
2024-01-18	30.220	31.300	29.860	30.970	30.599	4,301,033
2024-01-17	29.700	32.920	29.330	30.400	30.036	3,722,403
2024-01-16	30.010	30.080	29.190	29.930	29.572	2,064,315
2024-01-15	30.450	30.450	30.450	30.450	30.086	0
2024-01-12	29.300	30.730	29.250	30.450	30.086	3,512,834
2024-01-11	29.400	29.530	28.960	29.450	29.097	1,353,500
2024-01-10	29.350	29.880	29.050	29.640	29.285	1,989,700
2024-01-09	28.500	29.480	28.440	29.480	29.127	2,017,453
2024-01-08	28.860	28.970	28.400	28.400	28.060	724,200
2024-01-05	29.320	29.600	28.810	28.890	28.544	1,180,800
2024-01-04	29.300	29.740	29.190	29.320	28.969	1,173,800
2024-01-03	29.370	29.610	29.230	29.300	28.949	965,800
2024-01-02	29.050	29.660	28.970	29.400	29.048	1,455,696
2023-12-29	28.700	29.280	28.490	29.050	28.702	1,170,944
2023-12-28	28.310	28.850	28.000	28.600	28.258	1,310,106
2023-12-27	27.960	29.300	27.610	28.450	28.109	1,813,597
2023-12-26	28.190	28.300	27.700	27.980	27.645	1,327,154
2023-12-25	29.100	29.100	27.600	28.070	27.734	2,677,353
2023-12-22	29.490	29.500	28.700	29.190	28.841	3,283,789
2023-12-21	28.990	30.200	28.900	29.910	29.552	5,212,312
2023-12-20	28.420	28.790	28.170	28.600	28.258	899,397
2023-12-19	28.050	28.370	27.780	28.330	27.991	622,160
2023-12-18	28.400	28.450	28.070	28.100	27.764	742,154
2023-12-15	28.400	28.550	28.200	28.430	28.090	505,800
2023-12-14	28.200	28.620	28.200	28.330	27.991	747,350
2023-12-13	28.450	28.580	28.110	28.110	27.774	936,108
2023-12-12	28.460	28.530	28.000	28.480	28.139	770,115
2023-12-11	28.000	28.560	27.500	28.490	28.149	1,035,800
2023-12-08	28.940	29.010	28.130	28.170	27.833	1,393,800
2023-12-07	29.060	29.120	28.720	28.740	28.396	925,056
2023-12-06	28.940	29.550	28.830	29.130	28.781	916,700
2023-12-05	29.300	29.300	28.850	28.860	28.515	874,700
2023-12-04	29.200	29.330	29.050	29.220	28.870	869,650
2023-12-01	29.300	29.500	29.080	29.160	28.811	1,254,600
2023-11-30	29.320	29.580	28.990	29.360	29.009	1,259,122
2023-11-29	29.650	29.790	29.300	29.360	29.009	1,168,600
2023-11-28	29.750	29.990	29.410	29.610	29.256	1,743,900
2023-11-27	29.120	29.650	29.080	29.550	29.196	1,462,300
2023-11-24	29.270	29.700	29.100	29.220	28.870	960,301
2023-11-23	28.990	29.430	28.900	29.360	29.009	1,461,300
2023-11-22	29.510	29.560	29.020	29.060	28.712	2,131,600
2023-11-21	29.700	30.080	29.540	29.680	29.325	2,764,698
2023-11-20	29.400	30.490	29.030	30.230	29.868	4,500,154
2023-11-17	29.460	29.600	29.210	29.400	29.048	1,566,839
2023-11-16	29.240	29.650	29.120	29.430	29.078	2,648,181
2023-11-15	29.760	29.930	29.320	29.540	29.186	2,859,813
2023-11-14	29.620	29.660	29.190	29.610	29.256	3,506,392
2023-11-13	29.860	30.230	29.400	29.690	29.335	5,058,485
2023-11-10	31.840	33.330	29.510	29.910	29.552	8,783,627
2023-11-09	27.880	30.700	27.750	30.700	30.333	3,664,610
2023-11-08	27.760	27.990	27.690	27.910	27.576	671,682
2023-11-07	27.770	27.940	27.480	27.750	27.418	597,930
2023-11-06	28.000	28.090	27.690	27.780	27.447	885,199
2023-11-03	27.580	27.940	27.330	27.810	27.477	695,600
2023-11-02	27.400	27.740	27.230	27.440	27.112	541,072
2023-11-01	26.790	27.490	26.620	27.450	27.121	1,303,200
2023-10-31	27.440	27.740	26.380	26.780	26.459	1,499,300
2023-10-30	27.480	27.680	27.210	27.550	27.220	674,322

← NewerPage 12 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.