Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.430	27.760	27.300	27.560	26.852	585,071
2022-10-31	26.410	28.000	26.290	27.300	26.599	920,486
2022-10-28	26.960	26.960	25.810	26.110	25.440	611,887
2022-10-27	27.050	27.490	26.960	26.960	26.268	418,200
2022-10-26	26.430	27.100	26.430	27.050	26.355	422,793
2022-10-25	26.930	26.930	26.020	26.360	25.683	478,166
2022-10-24	27.530	27.700	26.810	26.930	26.239	462,026
2022-10-21	27.200	27.570	27.090	27.290	26.589	236,251
2022-10-20	27.200	27.610	26.970	27.360	26.658	309,200
2022-10-19	27.750	27.970	27.350	27.350	26.648	327,548
2022-10-18	27.660	28.070	27.300	27.900	27.184	530,440
2022-10-17	27.160	27.700	27.020	27.570	26.862	385,874
2022-10-14	26.800	27.440	26.720	27.170	26.472	410,605
2022-10-13	26.140	26.870	25.890	26.720	26.034	549,284
2022-10-12	26.390	26.610	24.900	26.160	25.488	890,285
2022-10-11	26.850	26.850	26.140	26.630	25.946	303,380
2022-10-10	27.000	27.200	26.620	26.880	26.190	335,400
2022-09-30	27.500	27.750	26.660	27.000	26.307	711,759
2022-09-29	27.460	28.030	27.380	27.510	26.804	575,944
2022-09-28	27.200	27.880	27.070	27.350	26.648	512,992
2022-09-27	26.720	27.340	26.580	27.300	26.599	331,411
2022-09-26	27.500	27.500	26.770	26.870	26.180	617,937
2022-09-23	28.200	28.340	27.500	27.540	26.833	557,150
2022-09-22	27.500	28.390	27.410	28.090	27.369	610,743
2022-09-21	28.000	28.160	27.220	27.680	26.969	516,900
2022-09-20	26.630	28.030	26.630	27.660	26.950	996,998
2022-09-19	27.390	27.400	26.330	26.360	25.683	749,698
2022-09-16	28.930	28.960	27.400	27.400	26.696	981,278
2022-09-15	28.810	29.500	28.400	29.100	28.353	1,124,986
2022-09-14	28.270	28.890	28.100	28.800	28.061	656,934
2022-09-13	28.340	28.640	28.290	28.620	27.885	444,291
2022-09-09	28.120	28.400	28.120	28.350	27.622	400,293
2022-09-08	28.730	28.740	28.090	28.090	27.369	494,800
2022-09-07	28.470	28.770	28.370	28.580	27.846	464,362
2022-09-06	28.440	28.690	28.270	28.590	27.856	497,749
2022-09-05	28.200	28.440	27.900	28.440	27.710	569,258
2022-09-02	28.000	28.340	27.800	28.210	27.486	494,400
2022-09-01	28.210	28.580	27.900	27.950	27.232	645,644
2022-08-31	29.730	29.730	28.250	28.340	27.612	1,144,893
2022-08-30	30.180	30.290	29.330	29.550	28.791	893,349
2022-08-29	29.030	30.100	28.550	29.990	29.220	1,386,428
2022-08-26	30.200	30.450	29.320	29.430	28.674	1,204,547
2022-08-25	31.420	31.610	29.900	30.200	29.425	1,923,773
2022-08-24	32.310	32.380	30.000	31.420	30.613	3,290,838
2022-08-23	31.220	32.940	30.780	32.900	32.055	2,595,646
2022-08-22	31.170	31.890	30.640	31.030	30.233	1,052,529
2022-08-19	31.960	32.000	31.130	31.150	30.350	1,091,700
2022-08-18	32.000	32.070	31.400	31.800	30.984	848,044
2022-08-17	32.140	32.420	31.620	31.830	31.013	1,718,961
2022-08-16	31.160	32.260	30.850	32.230	31.402	3,092,366
2022-08-15	29.960	31.300	29.960	31.250	30.448	2,063,663
2022-08-12	30.650	30.690	30.010	30.100	29.327	799,794
2022-08-11	30.550	30.870	30.320	30.420	29.639	864,089
2022-08-10	30.500	30.780	30.240	30.550	29.766	798,805
2022-08-09	30.030	30.850	29.850	30.520	29.736	1,332,155
2022-08-08	29.240	30.090	28.940	30.050	29.278	928,318
2022-08-05	29.200	29.600	28.970	29.240	28.489	710,836
2022-08-04	28.420	29.110	28.390	29.030	28.285	938,000
2022-08-03	28.060	29.600	28.000	28.320	27.593	1,739,621
2022-08-02	29.700	29.880	27.640	27.910	27.193	1,855,880

← NewerPage 17 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.