Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.000	27.480	27.000	27.460	27.131	422,800
2023-10-26	27.250	27.430	26.840	27.300	26.973	441,551
2023-10-25	26.940	27.450	26.860	27.420	27.092	595,456
2023-10-24	25.940	26.950	25.750	26.670	26.351	705,839
2023-10-23	26.010	26.260	25.650	25.720	25.412	608,500
2023-10-20	26.450	26.780	26.240	26.280	25.965	328,600
2023-10-19	26.320	27.000	26.150	26.450	26.133	442,200
2023-10-18	26.890	26.990	26.300	26.470	26.153	392,303
2023-10-17	27.090	27.200	26.810	26.870	26.548	287,300
2023-10-16	27.010	27.130	26.770	27.010	26.687	385,100
2023-10-13	27.450	27.450	26.900	27.010	26.687	439,030
2023-10-12	27.390	27.550	27.160	27.510	27.181	424,300
2023-10-11	27.270	27.510	27.110	27.400	27.072	539,728
2023-10-10	27.410	27.980	27.150	27.280	26.953	578,100
2023-10-09	27.780	28.010	27.500	27.670	27.339	631,405
2023-09-28	27.940	27.940	27.230	27.780	27.447	585,200
2023-09-27	27.200	27.600	27.020	27.390	27.062	528,793
2023-09-26	27.320	27.380	27.100	27.200	26.874	344,500
2023-09-25	27.430	27.630	27.130	27.400	27.072	429,105
2023-09-22	27.200	27.410	26.920	27.400	27.072	511,800
2023-09-21	27.490	27.490	27.050	27.070	26.746	357,300
2023-09-20	27.200	27.830	27.120	27.300	26.973	648,102
2023-09-19	27.990	27.990	27.200	27.300	26.973	563,902
2023-09-18	27.320	28.150	26.790	27.990	27.655	1,125,000
2023-09-15	27.350	27.500	26.950	27.400	27.072	534,400
2023-09-14	27.470	27.550	26.880	27.170	26.845	451,111
2023-09-13	27.570	27.750	27.140	27.410	27.082	457,000
2023-09-12	27.990	27.990	27.390	27.570	27.240	402,900
2023-09-11	27.660	28.090	27.660	27.770	27.438	545,700
2023-09-08	27.970	28.140	27.740	27.740	27.408	459,200
2023-09-07	28.020	28.250	27.650	27.690	27.359	558,693
2023-09-06	28.250	28.450	27.940	28.160	27.823	989,869
2023-09-05	28.070	28.390	28.000	28.250	27.912	836,230
2023-09-04	28.290	28.500	28.080	28.140	27.803	947,852
2023-09-01	28.000	28.450	27.800	28.310	27.971	1,100,442
2023-08-31	27.910	28.240	27.470	28.050	27.714	1,422,574
2023-08-30	27.340	27.920	27.340	27.750	27.418	1,395,329
2023-08-29	25.270	27.500	25.270	27.420	27.092	1,991,125
2023-08-28	26.270	26.270	25.190	25.270	24.968	870,782
2023-08-25	25.610	25.780	24.960	25.040	24.740	624,719
2023-08-24	25.790	25.880	25.260	25.610	25.303	510,930
2023-08-23	26.190	26.230	25.810	25.900	25.590	297,000
2023-08-22	26.840	27.000	25.630	26.200	25.886	839,750
2023-08-21	26.970	27.220	26.710	26.840	26.519	460,100
2023-08-18	27.050	27.470	27.000	27.150	26.825	709,786
2023-08-17	26.420	27.190	26.180	27.150	26.825	692,090
2023-08-16	26.670	26.980	26.420	26.420	26.104	307,900
2023-08-15	26.600	26.920	26.520	26.670	26.351	295,900
2023-08-14	26.710	26.710	26.210	26.620	26.301	406,693
2023-08-11	27.000	27.040	26.620	26.710	26.390	311,050
2023-08-10	26.650	27.080	26.520	27.000	26.677	382,150
2023-08-09	26.700	26.770	26.540	26.600	26.282	296,600
2023-08-08	26.600	26.850	26.540	26.850	26.529	217,400
2023-08-07	26.880	26.950	26.580	26.600	26.282	498,100
2023-08-04	27.030	27.220	26.860	26.950	26.627	499,551
2023-08-03	27.290	27.290	26.980	27.000	26.677	551,094
2023-08-02	27.360	27.380	26.950	27.280	26.953	654,950
2023-08-01	27.080	27.530	27.060	27.230	26.904	555,672
2023-07-31	27.400	27.490	27.110	27.180	26.855	573,651
2023-07-28	27.360	27.530	27.040	27.370	27.042	627,818

← NewerPage 13 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.