Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.760	38.810	38.040	38.310	38.050	1,854,800
2025-10-20	38.900	39.990	38.320	38.750	38.487	1,754,500
2025-10-17	39.830	40.050	38.400	38.800	38.536	2,729,100
2025-10-16	41.580	41.710	39.790	40.050	39.778	2,490,700
2025-10-15	38.230	42.190	38.230	41.700	41.417	5,403,119
2025-10-14	39.560	39.980	38.430	38.550	38.288	3,081,900
2025-10-13	36.310	39.060	36.310	38.670	38.407	3,336,895
2025-10-10	40.400	41.060	39.220	39.460	39.192	3,586,960
2025-10-09	41.750	42.330	39.580	40.060	39.788	4,844,400
2025-09-30	41.650	43.880	41.430	42.130	41.844	4,310,300
2025-09-29	42.620	42.820	40.850	41.650	41.367	2,982,393
2025-09-26	41.300	43.240	40.510	42.150	41.863	5,015,700
2025-09-25	41.240	43.680	40.680	41.130	40.850	6,435,197
2025-09-24	39.410	40.640	38.900	40.430	40.155	3,405,800
2025-09-23	39.190	39.700	38.000	39.400	39.132	3,869,700
2025-09-22	38.100	39.690	38.070	39.150	38.884	3,005,100
2025-09-19	39.410	39.850	38.210	38.430	38.169	3,435,700
2025-09-18	39.830	40.780	39.350	39.820	39.549	4,508,600
2025-09-17	39.370	40.490	39.180	39.830	39.559	4,209,050
2025-09-16	39.860	40.580	39.410	39.540	39.271	5,122,700
2025-09-15	39.470	40.140	38.920	39.530	39.261	3,521,000
2025-09-12	38.820	39.050	38.340	38.820	38.556	2,581,737
2025-09-11	38.750	39.090	37.580	38.820	38.556	4,064,400
2025-09-10	39.160	39.960	38.480	38.780	38.516	3,563,393
2025-09-09	39.030	39.830	38.850	39.160	38.894	4,563,100
2025-09-08	37.800	40.950	37.420	39.790	39.520	7,134,700
2025-09-05	36.300	38.860	36.290	37.940	37.682	5,071,800
2025-09-04	37.100	37.980	35.900	36.560	36.311	4,512,700
2025-09-03	36.780	39.210	36.770	37.540	37.285	7,018,172
2025-09-02	35.920	37.880	34.800	36.980	36.729	6,538,744
2025-09-01	35.750	36.500	35.480	35.880	35.636	3,192,593
2025-08-29	36.100	36.320	35.620	35.760	35.517	3,417,000
2025-08-28	36.240	36.670	35.080	36.180	35.934	5,332,400
2025-08-27	37.980	38.330	36.600	36.600	36.351	4,341,300
2025-08-26	38.850	38.860	37.800	38.060	37.801	4,048,700
2025-08-25	38.680	39.500	38.280	38.850	38.586	4,662,893
2025-08-22	38.110	38.800	37.870	38.270	38.010	3,138,000
2025-08-21	39.160	39.160	38.000	38.180	37.920	2,443,393
2025-08-20	38.850	39.960	38.390	38.900	38.636	3,000,735
2025-08-19	38.670	39.370	38.020	39.060	38.794	4,057,200
2025-08-18	40.100	40.990	39.580	39.770	39.500	4,556,283
2025-08-15	38.000	39.920	37.900	39.500	39.231	4,783,193
2025-08-14	39.500	39.840	37.820	38.080	37.821	4,211,123
2025-08-13	40.100	40.440	38.830	39.520	39.251	5,452,428
2025-08-12	41.000	41.320	39.600	40.120	39.847	5,072,200
2025-08-11	41.200	41.680	40.000	41.300	41.019	5,520,244
2025-08-08	40.770	42.500	40.370	41.240	40.960	6,099,400
2025-08-07	40.790	41.250	39.840	40.780	40.503	8,241,993
2025-08-06	38.930	42.700	38.640	42.000	41.715	10,446,235
2025-08-05	39.170	39.600	38.400	38.930	38.665	11,070,700
2025-08-04	35.350	38.400	35.350	38.400	38.139	13,399,249
2025-08-01	32.800	35.740	32.510	34.910	34.673	12,182,087
2025-07-31	32.200	32.830	32.070	32.490	32.269	2,474,392
2025-07-30	33.070	33.280	32.050	32.250	32.031	2,794,457
2025-07-29	33.560	33.610	32.810	33.080	32.855	2,321,600
2025-07-28	33.490	33.700	33.330	33.620	33.391	2,701,513
2025-07-25	33.480	33.550	33.100	33.480	33.252	1,921,600
2025-07-24	32.490	33.550	32.490	33.340	33.113	2,563,105
2025-07-23	32.970	32.970	32.490	32.600	32.378	1,976,423
2025-07-22	33.400	33.700	32.880	32.990	32.766	2,545,200

← NewerPage 5 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.