Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	43.820	46.050	43.310	44.290	44.167	3,202,600
2026-01-14	44.150	44.530	42.920	44.040	43.917	4,093,390
2026-01-13	42.390	46.580	42.310	44.000	43.877	7,582,600
2026-01-12	40.760	43.250	40.150	42.390	42.272	6,301,200
2026-01-09	39.200	40.290	39.200	39.570	39.460	2,018,600
2026-01-08	38.910	39.930	38.910	39.410	39.300	2,170,500
2026-01-07	39.400	40.100	38.810	39.290	39.180	2,236,500
2026-01-06	39.150	40.000	38.650	39.420	39.310	2,496,200
2026-01-05	37.970	39.190	37.910	39.020	38.911	2,520,600
2025-12-31	38.590	38.650	37.850	37.980	37.874	1,351,164
2025-12-30	38.380	38.640	38.100	38.430	38.323	1,718,202
2025-12-29	38.980	39.560	38.620	38.860	38.752	1,953,900
2025-12-26	39.970	39.970	38.710	38.900	38.792	3,635,700
2025-12-25	40.010	41.150	39.620	40.700	40.587	2,876,764
2025-12-24	39.180	40.870	39.180	40.130	40.018	3,330,200
2025-12-23	39.550	39.920	38.850	39.570	39.460	4,543,100
2025-12-22	38.310	41.370	38.310	40.000	39.889	6,775,300
2025-12-19	36.950	39.090	36.620	38.280	38.173	4,470,700
2025-12-18	36.330	37.880	35.730	36.950	36.847	2,588,900
2025-12-17	36.100	36.710	35.560	36.260	36.159	869,400
2025-12-16	35.880	37.290	35.880	36.330	36.229	1,278,600
2025-12-15	35.520	36.440	35.290	36.090	35.989	946,418
2025-12-12	35.950	36.240	35.710	35.880	35.780	667,400
2025-12-11	36.000	36.260	35.650	35.950	35.850	694,493
2025-12-10	36.780	36.780	35.820	35.990	35.890	921,993
2025-12-09	36.610	37.100	36.420	36.490	36.388	735,000
2025-12-08	36.280	37.140	36.150	36.870	36.767	1,342,900
2025-12-05	36.690	36.690	35.670	36.120	36.019	1,593,741
2025-12-04	37.000	37.550	36.650	36.730	36.628	981,700
2025-12-03	37.220	37.390	36.630	36.870	36.767	941,600
2025-12-02	37.300	37.580	36.850	37.230	37.126	1,089,200
2025-12-01	36.780	37.490	36.320	37.300	37.196	1,427,600
2025-11-28	36.400	36.880	36.090	36.690	36.588	935,100
2025-11-27	35.940	36.600	35.660	36.390	36.289	1,303,700
2025-11-26	36.050	36.560	35.510	35.930	35.830	1,689,700
2025-11-25	34.530	36.320	34.530	35.720	35.620	1,801,100
2025-11-24	34.350	34.630	33.700	34.360	34.264	1,014,100
2025-11-21	35.200	35.480	33.660	33.960	33.865	1,740,200
2025-11-20	35.680	36.200	35.290	35.380	35.281	1,031,200
2025-11-19	36.990	37.300	35.480	35.560	35.461	2,074,200
2025-11-18	37.530	37.640	36.910	36.970	36.867	1,170,200
2025-11-17	37.120	38.400	36.900	37.680	37.575	1,671,700
2025-11-14	36.860	38.030	36.850	37.140	37.036	1,322,193
2025-11-13	36.830	37.580	36.620	37.270	37.166	1,299,300
2025-11-12	37.240	37.320	36.810	36.970	36.867	1,076,600
2025-11-11	37.280	37.690	37.100	37.280	37.176	1,223,516
2025-11-10	38.040	38.090	37.150	37.300	37.046	1,919,500
2025-11-07	38.710	38.790	37.700	37.850	37.593	1,830,700
2025-11-06	38.660	39.320	38.230	38.790	38.526	2,500,600
2025-11-05	37.030	39.050	36.910	39.050	38.785	3,161,600
2025-11-04	38.100	38.100	37.110	37.400	37.146	1,838,900
2025-11-03	38.400	38.780	37.850	38.110	37.851	2,010,700
2025-10-31	38.410	39.410	38.360	38.410	38.149	2,297,793
2025-10-30	40.970	40.980	38.400	38.410	38.149	3,907,993
2025-10-29	40.840	41.410	40.150	40.570	40.294	3,192,300
2025-10-28	41.830	41.890	40.620	41.130	40.850	5,697,593
2025-10-27	38.000	41.420	37.370	41.420	41.138	6,639,493
2025-10-24	37.380	37.770	37.070	37.650	37.394	1,357,793
2025-10-23	37.470	37.510	36.110	37.110	36.858	1,937,700
2025-10-22	38.650	38.650	37.240	37.470	37.215	2,327,100

← NewerPage 4 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.