Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.800	28.240	27.730	28.180	27.456	772,805
2023-01-31	27.810	27.850	27.290	27.710	26.999	1,233,649
2023-01-30	28.020	28.100	27.730	27.860	27.145	732,850
2023-01-20	27.740	27.850	27.600	27.800	27.086	337,336
2023-01-19	27.640	27.780	27.200	27.640	26.930	419,743
2023-01-18	27.850	27.850	27.310	27.640	26.930	471,793
2023-01-17	27.600	27.880	27.210	27.300	26.599	391,500
2023-01-16	26.800	27.540	26.750	27.380	26.677	643,738
2023-01-13	27.000	27.000	26.530	26.750	26.063	261,300
2023-01-12	26.750	27.160	26.570	26.770	26.083	357,861
2023-01-11	27.120	27.150	26.830	26.880	26.190	272,100
2023-01-10	27.290	27.290	26.820	26.900	26.209	312,893
2023-01-09	26.930	27.300	26.930	27.290	26.589	409,300
2023-01-06	27.110	27.210	26.800	26.920	26.229	361,792
2023-01-05	26.870	26.950	26.500	26.930	26.239	327,343
2023-01-04	26.600	26.950	26.440	26.820	26.131	322,793
2023-01-03	25.900	26.640	25.870	26.600	25.917	531,511
2022-12-30	26.080	26.190	25.920	25.970	25.303	252,600
2022-12-29	25.880	26.230	25.810	26.100	25.430	300,400
2022-12-28	26.880	26.880	25.770	25.970	25.303	563,513
2022-12-27	26.640	27.100	26.560	26.870	26.180	363,751
2022-12-26	26.310	26.640	26.070	26.460	25.781	187,200
2022-12-23	26.150	26.360	26.000	26.220	25.547	306,510
2022-12-22	26.890	26.960	26.160	26.240	25.566	299,893
2022-12-21	27.150	27.250	26.590	26.770	26.083	379,000
2022-12-20	27.010	27.340	26.610	27.040	26.346	232,908
2022-12-19	27.680	27.780	26.820	27.000	26.307	496,636
2022-12-16	28.400	28.400	27.660	27.780	27.067	602,393
2022-12-15	28.640	29.100	28.340	28.400	27.671	471,193
2022-12-14	28.450	28.590	28.280	28.550	27.817	237,393
2022-12-13	28.310	28.610	28.210	28.330	27.603	334,613
2022-12-12	28.690	28.690	28.280	28.390	27.661	381,150
2022-12-09	29.060	29.340	28.510	28.610	27.875	836,327
2022-12-08	29.060	29.870	28.840	29.110	28.363	661,069
2022-12-07	29.090	29.170	28.800	29.140	28.392	486,486
2022-12-06	29.460	29.490	28.900	29.050	28.304	709,093
2022-12-05	30.010	30.090	29.320	29.460	28.704	916,830
2022-12-02	29.800	30.060	29.760	29.980	29.210	418,876
2022-12-01	30.030	30.150	29.490	29.680	28.918	527,302
2022-11-30	29.660	30.450	29.290	29.930	29.162	815,886
2022-11-29	29.690	29.820	29.390	29.660	28.898	602,679
2022-11-28	30.180	30.200	29.450	29.580	28.821	575,631
2022-11-25	31.230	31.330	29.950	30.030	29.259	1,771,420
2022-11-24	29.110	31.500	29.110	30.970	30.175	3,136,033
2022-11-23	28.350	29.500	27.450	29.500	28.743	1,800,036
2022-11-22	28.800	28.940	28.220	28.420	27.690	542,436
2022-11-21	28.850	28.940	28.480	28.720	27.983	408,286
2022-11-18	29.000	29.360	28.680	28.850	28.109	714,251
2022-11-17	28.990	29.040	28.600	28.890	28.148	458,343
2022-11-16	29.150	29.400	28.750	28.860	28.119	503,300
2022-11-15	28.180	29.250	27.960	29.150	28.402	760,480
2022-11-14	28.150	28.470	27.900	28.150	27.427	457,486
2022-11-11	28.810	29.120	28.170	28.170	27.447	830,600
2022-11-10	28.890	29.030	28.450	28.470	27.739	613,100
2022-11-09	29.070	29.270	28.900	28.900	28.158	438,893
2022-11-08	29.000	29.500	28.700	29.050	28.304	525,087
2022-11-07	28.900	29.330	28.600	29.040	28.294	676,005
2022-11-04	28.880	29.200	28.400	28.760	28.022	962,695
2022-11-03	27.900	28.800	27.610	28.760	28.022	960,313
2022-11-02	27.480	28.110	27.450	27.900	27.184	612,102

← NewerPage 16 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.