Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	25.710	26.020	25.710	25.840	25.177	305,721
2023-04-26	25.700	26.000	25.600	25.890	25.225	446,380
2023-04-25	25.250	26.140	25.000	25.900	25.235	921,393
2023-04-24	25.740	25.740	25.010	25.250	24.602	517,466
2023-04-21	25.810	25.980	25.550	25.660	25.001	570,198
2023-04-20	26.220	26.220	25.520	25.700	25.040	614,800
2023-04-19	26.450	26.450	25.970	26.020	25.352	595,200
2023-04-18	26.400	26.710	26.160	26.290	25.615	548,500
2023-04-17	26.650	26.650	26.370	26.480	25.800	597,580
2023-04-14	26.310	26.610	26.250	26.480	25.800	491,200
2023-04-13	26.320	26.570	26.110	26.310	25.634	944,573
2023-04-12	26.500	26.520	25.910	26.330	25.654	2,319,886
2023-04-11	27.860	27.860	27.080	27.390	26.687	628,751
2023-04-10	28.290	28.290	27.590	27.640	26.930	570,225
2023-04-07	27.950	28.240	27.910	28.160	27.437	303,062
2023-04-06	27.800	28.060	27.580	27.950	27.232	550,169
2023-04-04	28.800	29.000	27.860	27.910	27.193	930,463
2023-04-03	28.990	28.990	28.730	28.800	28.061	531,352
2023-03-31	28.440	28.930	28.330	28.750	28.012	474,686
2023-03-30	28.720	28.850	28.230	28.330	27.603	523,893
2023-03-29	28.770	29.260	28.660	28.700	27.963	517,543
2023-03-28	29.040	29.290	28.820	28.820	28.080	567,856
2023-03-27	29.030	29.300	28.840	29.070	28.324	647,722
2023-03-24	28.940	29.070	28.780	28.890	28.148	473,941
2023-03-23	28.730	28.870	28.530	28.800	28.061	420,421
2023-03-22	28.300	28.770	28.240	28.730	27.992	611,115
2023-03-21	27.850	28.250	27.620	28.250	27.525	572,337
2023-03-20	27.730	27.900	27.410	27.810	27.096	370,000
2023-03-17	27.800	28.050	27.550	27.640	26.930	423,000
2023-03-16	28.000	28.100	27.620	27.620	26.911	437,700
2023-03-15	27.670	28.440	27.460	28.190	27.466	781,543
2023-03-14	28.000	28.070	27.020	27.500	26.794	821,943
2023-03-13	28.450	28.480	27.920	28.010	27.291	563,121
2023-03-10	28.820	28.850	28.360	28.420	27.690	451,600
2023-03-09	28.890	29.050	28.720	28.990	28.246	487,300
2023-03-08	28.530	28.880	28.400	28.880	28.138	410,666
2023-03-07	29.220	29.410	28.400	28.520	27.788	759,100
2023-03-06	28.990	29.330	28.830	29.300	28.548	1,168,800
2023-03-03	28.880	28.990	28.640	28.870	28.129	626,200
2023-03-02	29.000	29.060	28.740	28.870	28.129	576,400
2023-03-01	28.780	29.260	28.770	28.990	28.246	672,700
2023-02-28	28.930	28.930	28.550	28.790	28.051	484,500
2023-02-27	28.690	29.320	28.590	28.700	27.963	723,052
2023-02-24	28.900	28.990	28.570	28.740	28.002	487,031
2023-02-23	28.940	29.030	28.740	28.940	28.197	720,452
2023-02-22	28.950	29.500	28.900	28.970	28.226	856,350
2023-02-21	28.850	29.080	28.610	28.940	28.197	752,844
2023-02-20	28.660	28.990	28.420	28.810	28.070	899,024
2023-02-17	28.440	28.830	28.340	28.390	27.661	798,900
2023-02-16	29.410	29.540	28.190	28.400	27.671	1,212,435
2023-02-15	29.600	29.630	29.260	29.300	28.548	1,048,600
2023-02-14	29.800	30.200	29.250	29.540	28.782	1,436,362
2023-02-13	29.560	29.790	29.210	29.480	28.723	1,424,001
2023-02-10	28.880	28.880	28.480	28.800	28.061	437,798
2023-02-09	28.290	28.800	28.110	28.710	27.973	684,148
2023-02-08	28.450	28.570	28.130	28.290	27.564	555,138
2023-02-07	28.240	28.540	28.240	28.440	27.710	374,793
2023-02-06	28.110	28.330	27.890	28.210	27.486	435,650
2023-02-03	28.190	28.340	27.830	28.170	27.447	599,430
2023-02-02	28.280	28.280	28.060	28.200	27.476	401,738

← NewerPage 15 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.