Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.400	27.380	26.270	27.120	25.955	1,005,167
2022-05-05	26.510	27.600	26.510	27.160	25.993	1,251,784
2022-04-29	25.150	26.700	25.150	26.460	25.323	1,473,491
2022-04-28	25.000	25.960	24.830	25.140	24.060	1,328,004
2022-04-27	24.390	25.180	23.710	25.080	24.003	1,342,300
2022-04-26	26.010	26.360	24.530	24.720	23.658	1,848,007
2022-04-25	28.400	28.450	26.270	26.270	25.141	2,729,710
2022-04-22	27.580	30.200	27.180	29.190	27.936	3,029,328
2022-04-21	28.380	29.490	27.810	28.000	26.797	1,733,245
2022-04-20	28.540	29.100	28.390	28.590	27.362	959,390
2022-04-19	28.110	28.800	28.100	28.560	27.333	921,728
2022-04-18	27.550	28.290	27.130	28.230	27.017	904,696
2022-04-15	28.040	28.050	27.350	27.670	26.481	1,003,200
2022-04-14	28.180	28.850	28.030	28.330	27.113	888,328
2022-04-13	28.290	29.500	28.200	28.280	27.065	1,350,723
2022-04-12	28.120	28.680	27.500	28.600	27.371	1,129,654
2022-04-11	28.530	29.150	28.020	28.020	26.816	1,128,622
2022-04-08	30.300	30.450	29.000	29.060	27.812	1,950,203
2022-04-07	30.000	30.930	29.720	30.660	29.343	1,757,783
2022-04-06	29.990	30.450	29.830	30.100	28.807	1,011,319
2022-04-01	30.300	30.670	29.900	30.010	28.721	1,273,794
2022-03-31	30.600	31.300	30.400	30.690	29.372	1,237,808
2022-03-30	30.490	30.890	30.000	30.730	29.410	1,042,458
2022-03-29	31.220	31.550	30.110	30.430	29.123	1,493,982
2022-03-28	30.700	32.060	30.600	31.440	30.089	2,129,353
2022-03-25	33.530	34.590	31.710	31.800	30.434	3,521,568
2022-03-24	31.350	32.660	31.170	32.400	31.008	2,114,197
2022-03-23	31.940	32.270	31.640	31.750	30.386	1,175,301
2022-03-22	32.270	32.680	31.790	32.070	30.692	1,535,902
2022-03-21	32.000	32.690	31.700	32.420	31.027	1,692,126
2022-03-18	31.000	32.380	30.920	32.000	30.625	2,358,348
2022-03-17	30.750	31.670	30.620	31.320	29.975	2,458,992
2022-03-16	30.580	31.100	29.410	30.740	29.419	2,350,729
2022-03-15	32.050	32.280	30.210	30.250	28.950	2,719,452
2022-03-14	31.850	34.000	31.500	32.590	31.190	2,940,490
2022-03-11	31.990	32.490	31.250	32.390	30.999	2,653,243
2022-03-10	33.150	33.500	32.500	32.610	31.209	2,223,887
2022-03-09	34.180	34.700	31.500	32.810	31.401	3,156,310
2022-03-08	35.460	35.460	33.690	34.520	33.037	3,057,876
2022-03-07	34.790	35.600	34.630	35.470	33.946	3,525,615
2022-03-04	34.280	35.080	34.200	34.820	33.324	2,430,309
2022-03-03	35.200	35.390	34.360	34.440	32.960	1,965,895
2022-03-02	34.220	35.200	34.210	35.070	33.563	1,989,340
2022-03-01	34.490	34.740	34.100	34.600	33.114	1,867,414
2022-02-28	34.900	34.900	33.800	34.410	32.932	2,113,061
2022-02-25	34.870	35.710	34.870	35.140	33.630	2,435,540
2022-02-24	37.000	37.630	33.800	34.850	33.353	4,080,088
2022-02-23	36.650	37.370	36.650	37.270	35.669	2,163,199
2022-02-22	37.730	37.790	36.780	36.900	35.315	3,179,764
2022-02-21	37.820	38.920	37.820	38.190	36.549	3,141,535
2022-02-18	38.170	38.500	37.600	37.900	36.272	3,453,959
2022-02-17	37.320	40.520	37.030	38.950	37.277	5,766,657
2022-02-16	37.110	37.980	37.000	37.570	35.956	3,275,794
2022-02-15	36.750	37.280	36.540	37.100	35.506	3,362,341
2022-02-14	39.360	39.770	37.210	37.290	35.688	4,932,731
2022-02-11	39.750	41.100	39.230	40.000	38.282	5,126,482
2022-02-10	38.800	42.600	38.380	40.870	39.114	7,313,472
2022-02-09	39.020	40.060	38.370	39.150	37.468	5,279,833
2022-02-08	37.990	41.300	37.100	39.780	38.071	6,660,409
2022-02-07	39.030	42.780	36.530	38.470	36.817	7,513,729

← NewerPage 19 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.