Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	30.190	30.600	30.010	30.080	29.308	868,802
2022-07-29	30.730	30.730	30.180	30.180	29.405	1,099,195
2022-07-28	30.840	30.880	30.340	30.560	29.775	1,186,040
2022-07-27	30.140	30.650	30.000	30.630	29.844	2,212,182
2022-07-26	29.040	30.590	28.550	30.200	29.425	1,907,901
2022-07-25	29.100	29.450	28.740	28.980	28.236	553,036
2022-07-22	29.650	29.760	29.000	29.350	28.596	875,344
2022-07-21	30.100	30.380	29.490	29.610	28.850	1,106,209
2022-07-20	30.300	30.390	29.830	30.080	29.308	1,061,372
2022-07-19	29.670	30.310	29.500	30.290	29.512	1,521,621
2022-07-18	29.300	29.970	29.000	29.770	29.006	1,080,400
2022-07-15	29.760	30.000	29.210	29.380	28.626	1,213,999
2022-07-14	29.650	30.200	29.280	29.730	28.967	1,510,834
2022-07-13	28.420	29.890	28.400	29.420	28.665	1,284,218
2022-07-12	29.280	29.280	28.520	28.540	27.807	1,141,875
2022-07-11	28.510	29.600	28.010	29.290	28.538	1,597,022
2022-07-08	28.570	29.250	28.570	28.630	27.895	859,016
2022-07-07	28.910	29.280	28.500	28.570	27.836	906,178
2022-07-06	29.290	29.500	28.520	28.960	28.216	1,362,417
2022-07-05	30.310	30.680	29.020	29.300	28.548	1,614,740
2022-07-04	29.630	30.180	28.800	30.170	29.395	1,486,007
2022-07-01	29.720	30.230	29.580	29.770	29.006	1,497,369
2022-06-30	30.430	30.640	29.650	29.770	29.006	2,138,865
2022-06-29	31.300	31.630	30.030	30.100	29.327	3,031,298
2022-06-28	30.110	32.330	30.020	31.640	30.828	5,036,691
2022-06-27	31.000	31.000	30.000	30.260	29.483	4,890,269
2022-06-24	28.240	31.050	28.130	31.050	30.253	4,539,901
2022-06-23	27.550	28.290	27.550	28.230	27.505	839,822
2022-06-22	28.260	28.350	27.540	27.700	26.989	730,248
2022-06-21	28.670	28.690	27.830	28.250	27.525	1,327,731
2022-06-20	27.380	28.760	27.160	28.710	27.973	1,905,149
2022-06-17	27.120	27.400	26.690	27.140	26.443	605,404
2022-06-16	27.220	27.350	27.000	27.120	26.424	436,278
2022-06-15	27.380	27.560	27.140	27.140	26.443	728,639
2022-06-14	27.280	27.390	26.520	27.350	26.648	803,988
2022-06-13	27.000	27.640	26.870	27.530	26.823	578,529
2022-06-10	26.950	27.360	26.670	27.310	26.609	498,061
2022-06-09	28.000	28.000	26.890	27.100	26.404	669,344
2022-06-08	28.250	28.260	27.200	27.710	26.999	855,550
2022-06-07	29.090	29.130	28.540	28.750	27.515	832,948
2022-06-06	28.510	29.170	28.430	29.140	27.888	1,145,965
2022-06-02	28.600	28.650	27.870	28.500	27.276	843,614
2022-06-01	27.980	28.610	27.980	28.390	27.170	996,491
2022-05-31	28.080	28.780	27.500	28.220	27.008	1,306,981
2022-05-30	27.650	27.900	27.340	27.780	26.587	654,193
2022-05-27	28.050	28.440	27.520	27.780	26.587	904,565
2022-05-26	27.600	27.750	27.030	27.750	26.558	535,798
2022-05-25	27.070	27.480	27.000	27.460	26.280	465,329
2022-05-24	28.330	28.370	26.960	27.070	25.907	1,062,551
2022-05-23	28.180	28.460	27.920	28.270	27.056	547,976
2022-05-20	28.300	28.370	27.870	28.180	26.969	511,983
2022-05-19	27.540	28.120	27.500	28.100	26.893	520,325
2022-05-18	27.650	28.300	27.510	27.990	26.788	654,843
2022-05-17	28.100	28.180	27.420	27.650	26.462	710,696
2022-05-16	28.100	28.790	27.830	28.000	26.797	574,000
2022-05-13	28.080	28.490	27.940	28.210	26.998	752,201
2022-05-12	27.550	28.680	27.330	28.160	26.950	1,100,143
2022-05-11	28.000	28.540	27.620	27.620	26.433	1,303,776
2022-05-10	27.470	28.090	26.800	28.060	26.855	898,021
2022-05-09	26.710	27.540	26.710	27.530	26.347	792,189

← NewerPage 18 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.