Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	55.940	56.460	50.330	50.560	50.560	3,117,384
2026-07-16	57.000	58.160	55.420	55.900	55.900	1,285,800
2026-07-15	58.860	59.970	57.570	58.160	58.160	1,447,000
2026-07-14	58.580	59.600	55.780	58.860	58.860	2,991,600
2026-07-13	65.570	65.570	58.950	58.950	58.950	2,575,702
2026-07-10	64.050	66.280	63.200	65.500	65.500	1,907,802
2026-07-09	63.100	64.580	61.570	64.360	64.360	1,276,000
2026-07-08	65.510	65.520	62.000	63.000	63.000	1,517,912
2026-07-07	69.660	69.980	63.690	64.550	64.370	2,481,800
2026-07-06	69.750	72.770	68.600	69.660	69.466	1,524,000
2026-07-03	71.980	72.780	69.540	69.750	69.556	1,840,400
2026-07-02	71.380	75.170	69.200	72.000	71.799	2,161,300
2026-07-01	71.000	72.000	68.300	71.200	71.002	2,771,200
2026-06-30	71.340	73.070	69.900	70.800	70.603	1,751,209
2026-06-29	76.510	78.000	71.020	71.320	71.121	3,051,100
2026-06-26	77.000	78.670	74.020	76.120	75.908	2,457,900
2026-06-25	80.000	81.550	76.750	78.120	77.902	2,155,500
2026-06-24	76.440	80.400	74.200	79.530	79.308	2,086,899
2026-06-23	77.100	79.380	76.360	77.070	76.855	1,797,592
2026-06-22	79.700	79.930	74.640	77.940	77.723	3,024,900
2026-06-18	78.500	80.280	78.360	78.720	78.501	2,077,600
2026-06-17	79.500	80.910	76.010	78.360	78.142	2,622,600
2026-06-16	78.320	80.960	77.910	79.900	79.677	3,313,088
2026-06-15	75.200	79.000	75.200	78.770	78.550	2,938,500
2026-06-12	77.720	79.790	75.010	76.430	76.217	3,711,500
2026-06-11	77.390	78.380	75.580	76.570	76.357	2,897,445
2026-06-10	74.610	79.300	74.000	77.770	77.553	5,562,600
2026-06-09	68.410	74.580	67.210	74.580	74.372	3,447,400
2026-06-08	68.000	72.880	65.500	67.800	67.611	5,139,039
2026-06-05	66.640	70.290	65.120	67.590	67.402	2,335,900
2026-06-04	65.000	67.600	64.380	66.650	66.464	2,727,700
2026-06-03	64.140	67.430	63.260	64.800	64.619	1,884,593
2026-06-02	64.010	65.980	61.310	64.150	63.971	2,237,400
2026-06-01	67.510	68.780	63.730	63.910	63.732	2,999,100
2026-05-29	72.620	72.920	68.000	68.200	68.010	2,242,493
2026-05-28	71.640	72.420	69.080	71.630	71.430	2,190,093
2026-05-27	70.750	72.200	69.360	71.240	71.041	2,007,913
2026-05-26	70.500	72.240	69.010	71.450	71.251	1,900,812
2026-05-25	70.000	72.560	68.500	70.950	70.752	2,957,575
2026-05-22	66.000	70.100	65.400	68.350	68.159	2,316,700
2026-05-21	68.150	71.000	65.000	65.510	65.327	2,126,151
2026-05-20	69.390	72.000	67.500	68.200	68.010	1,801,700
2026-05-19	71.400	71.740	68.380	70.090	69.895	1,674,675
2026-05-18	71.200	72.130	69.820	70.700	70.503	1,515,000
2026-05-15	71.610	74.000	70.270	71.700	71.500	2,315,400
2026-05-14	74.340	77.800	72.700	72.700	72.497	2,186,200
2026-05-13	72.420	74.570	71.980	73.900	73.694	2,387,700
2026-05-12	73.490	75.770	72.410	72.930	72.727	4,019,291
2026-05-11	67.000	73.480	65.460	73.480	73.275	2,570,693
2026-05-08	62.880	68.500	62.330	66.800	66.614	3,076,693
2026-05-07	60.940	65.750	60.670	65.070	64.889	3,607,986
2026-05-06	61.790	62.580	60.600	60.940	60.770	1,779,700
2026-04-30	61.770	62.790	60.350	60.630	60.461	1,722,100
2026-04-29	58.350	62.300	57.590	61.160	60.990	2,061,600
2026-04-28	59.700	59.700	57.510	58.270	58.108	1,501,300
2026-04-27	59.300	59.420	57.650	58.010	57.848	1,897,060
2026-04-24	60.100	61.370	59.000	59.350	59.185	2,362,723
2026-04-23	61.360	63.490	59.510	60.100	59.932	2,643,123
2026-04-22	60.000	64.430	59.500	62.180	62.007	4,893,205
2026-04-21	59.000	60.720	58.830	59.990	59.823	2,188,677

← NewerPage 2 of 20 · 1,144 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.