Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	27.230	28.160	27.130	27.500	27.171	1,205,242
2023-07-26	27.270	27.350	27.060	27.220	26.894	312,889
2023-07-25	27.090	27.440	27.000	27.210	26.884	758,047
2023-07-24	26.880	27.000	26.560	26.950	26.627	573,879
2023-07-21	26.910	27.150	26.680	26.830	26.509	649,700
2023-07-20	27.420	27.420	26.900	26.920	26.598	989,751
2023-07-19	27.470	27.600	27.110	27.360	27.033	876,601
2023-07-18	27.150	27.670	26.890	27.470	27.141	1,292,849
2023-07-17	27.720	28.060	26.890	27.050	26.726	2,623,605
2023-07-14	27.170	29.190	26.840	28.590	28.248	3,831,551
2023-07-13	26.600	27.390	26.600	27.040	26.716	639,750
2023-07-12	26.830	27.130	26.710	26.720	26.400	641,893
2023-07-11	26.320	26.990	26.220	26.900	26.578	691,500
2023-07-10	26.500	26.680	26.190	26.320	26.005	318,000
2023-07-07	26.430	26.560	26.260	26.520	26.203	329,500
2023-07-06	26.470	26.570	26.300	26.470	26.153	399,900
2023-07-05	26.790	26.800	26.300	26.470	26.153	443,600
2023-07-04	26.220	26.490	26.160	26.390	26.074	368,800
2023-07-03	26.420	26.660	26.130	26.190	25.877	479,961
2023-06-30	25.990	26.410	25.940	26.360	26.044	799,409
2023-06-29	25.510	26.090	25.510	25.930	25.620	821,998
2023-06-28	25.850	25.940	25.430	25.860	25.196	504,344
2023-06-27	25.360	25.910	25.360	25.850	25.186	443,493
2023-06-26	25.510	25.690	25.110	25.400	24.748	481,793
2023-06-21	25.560	25.890	25.410	25.570	24.913	325,350
2023-06-20	25.860	25.860	25.540	25.560	24.904	346,100
2023-06-19	25.920	26.030	25.730	25.800	25.138	320,405
2023-06-16	25.910	26.060	25.790	25.970	25.303	355,588
2023-06-15	26.060	26.090	25.760	25.870	25.206	324,605
2023-06-14	26.270	26.270	25.850	26.030	25.362	496,500
2023-06-13	25.950	26.800	25.710	26.280	25.605	718,100
2023-06-12	25.790	25.940	25.360	25.890	25.225	489,050
2023-06-09	25.800	25.870	25.600	25.740	25.079	260,301
2023-06-08	25.760	25.960	25.530	25.800	25.138	304,541
2023-06-07	25.940	26.070	25.770	25.780	25.118	264,400
2023-06-06	26.350	26.350	25.860	25.920	25.254	358,800
2023-06-05	26.080	26.330	25.880	26.300	25.625	464,361
2023-06-02	25.810	26.140	25.810	26.080	25.410	490,099
2023-06-01	26.330	26.330	25.680	25.880	25.216	625,000
2023-05-31	26.290	26.360	26.110	26.330	25.654	323,993
2023-05-30	26.480	26.780	26.090	26.270	25.596	495,099
2023-05-29	26.620	26.910	26.310	26.400	25.722	493,133
2023-05-26	26.620	26.860	26.200	26.610	25.927	640,700
2023-05-25	26.830	27.090	26.400	26.620	25.937	734,500
2023-05-24	26.760	27.120	26.760	26.950	26.258	651,900
2023-05-23	26.930	27.140	26.810	26.930	26.239	358,551
2023-05-22	26.710	26.970	26.500	26.930	26.239	374,100
2023-05-19	26.550	26.730	26.400	26.710	26.024	234,300
2023-05-18	26.580	26.740	26.420	26.580	25.898	355,702
2023-05-17	26.220	26.560	26.160	26.560	25.878	530,446
2023-05-16	26.280	26.310	26.060	26.220	25.547	273,205
2023-05-15	26.120	26.330	26.010	26.330	25.654	200,072
2023-05-12	26.290	26.350	26.120	26.120	25.449	178,813
2023-05-11	26.310	26.360	26.130	26.250	25.576	226,050
2023-05-10	26.050	26.330	26.050	26.310	25.634	299,255
2023-05-09	26.110	26.350	25.860	26.060	25.391	352,305
2023-05-08	25.990	26.260	25.950	26.110	25.440	530,500
2023-05-05	26.280	26.280	25.880	25.950	25.284	563,700
2023-05-04	26.150	26.400	26.010	26.280	25.605	628,200
2023-04-28	25.620	26.390	25.620	26.390	25.712	520,998

← NewerPage 14 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.