Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.380	59.650	57.550	59.120	58.955	1,694,000
2026-04-17	59.200	59.430	57.600	59.090	58.925	2,452,600
2026-04-16	57.530	59.180	54.360	58.820	58.656	5,074,000
2026-04-15	53.870	57.530	52.310	57.530	57.370	3,486,700
2026-04-14	54.830	57.500	52.000	52.300	52.154	3,972,100
2026-04-13	55.240	56.000	52.910	53.970	53.820	1,900,900
2026-04-10	53.000	55.000	52.400	54.500	54.348	2,078,800
2026-04-09	53.000	53.880	52.400	52.950	52.802	1,958,900
2026-04-08	52.850	54.180	52.020	53.290	53.141	2,926,600
2026-04-07	52.840	53.000	50.560	51.810	51.666	3,126,400
2026-04-03	52.780	54.280	50.550	53.200	53.052	4,314,100
2026-04-02	51.410	52.890	49.360	51.750	51.606	4,126,400
2026-04-01	48.960	52.000	48.050	51.410	51.267	4,170,600
2026-03-31	46.760	50.660	46.760	48.000	47.866	3,301,700
2026-03-30	46.000	47.880	44.900	46.760	46.630	2,299,400
2026-03-27	44.310	45.600	43.870	45.350	45.224	1,453,400
2026-03-26	45.700	46.120	44.260	44.860	44.735	1,706,600
2026-03-25	45.310	46.660	44.800	45.400	45.273	2,622,800
2026-03-24	45.900	46.610	43.350	45.300	45.174	4,500,300
2026-03-23	51.100	51.390	46.610	46.610	46.480	3,337,600
2026-03-20	53.090	53.920	51.620	51.790	51.646	2,200,400
2026-03-19	54.010	54.990	52.700	52.930	52.782	1,370,706
2026-03-18	53.660	55.500	53.440	55.060	54.907	1,641,200
2026-03-17	55.490	55.700	53.000	53.470	53.321	2,354,100
2026-03-16	56.300	57.100	54.250	55.500	55.345	2,391,700
2026-03-13	55.220	60.500	55.220	56.120	55.964	3,710,500
2026-03-12	57.600	58.310	56.120	56.220	56.063	1,386,600
2026-03-11	56.000	58.970	56.000	57.400	57.240	2,642,393
2026-03-10	53.540	57.480	53.150	55.990	55.834	3,526,700
2026-03-09	54.000	55.520	51.170	53.130	52.982	4,427,706
2026-03-06	57.070	59.080	56.000	56.050	55.894	2,345,399
2026-03-05	58.990	59.290	56.900	57.580	57.419	1,514,893
2026-03-04	58.500	59.450	56.430	57.990	57.828	2,888,600
2026-03-03	61.170	61.590	58.050	58.420	58.257	3,063,300
2026-03-02	63.470	65.180	60.440	61.000	60.830	3,350,700
2026-02-27	60.660	63.990	59.300	63.340	63.163	3,653,200
2026-02-26	58.800	63.880	58.070	61.360	61.189	4,242,490
2026-02-25	59.970	59.980	57.630	58.070	57.908	3,302,983
2026-02-24	62.500	62.840	58.810	60.310	60.142	3,945,700
2026-02-13	62.550	64.120	61.380	61.380	61.209	4,809,593
2026-02-12	62.370	65.970	60.200	64.550	64.370	6,265,355
2026-02-11	57.800	63.580	57.180	61.750	61.578	7,356,796
2026-02-10	54.850	58.450	53.150	57.800	57.639	5,229,600
2026-02-09	51.070	54.880	50.130	54.690	54.538	4,700,250
2026-02-06	49.000	51.260	48.800	50.070	49.930	2,720,900
2026-02-05	49.430	50.300	48.090	49.220	49.083	3,244,643
2026-02-04	46.800	49.340	46.800	48.560	48.425	3,661,000
2026-02-03	44.830	47.460	44.380	47.060	46.929	3,682,100
2026-02-02	46.630	46.840	44.570	44.900	44.775	3,939,400
2026-01-30	44.900	48.800	44.900	46.630	46.500	6,293,150
2026-01-29	42.250	45.250	41.680	45.200	45.074	5,738,393
2026-01-28	42.600	42.630	41.470	42.040	41.923	1,618,500
2026-01-27	42.880	43.450	41.510	42.420	42.302	1,617,700
2026-01-26	44.270	44.360	42.430	42.880	42.760	1,781,510
2026-01-23	44.110	44.500	43.770	44.290	44.167	1,678,200
2026-01-22	44.300	44.760	43.740	43.920	43.798	2,019,500
2026-01-21	42.710	45.170	42.710	44.350	44.226	3,611,300
2026-01-20	44.860	44.990	42.550	42.940	42.820	3,190,400
2026-01-19	44.660	45.800	43.880	44.700	44.575	2,696,400
2026-01-16	44.340	44.770	43.700	44.400	44.276	2,153,700

← NewerPage 3 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.