Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.460	33.630	33.110	33.620	33.391	1,931,300
2025-07-18	33.310	33.760	33.150	33.380	33.153	2,364,500
2025-07-17	33.020	33.440	32.750	33.360	33.133	1,621,700
2025-07-16	32.830	33.110	32.830	33.060	32.835	1,646,300
2025-07-15	33.190	33.590	32.580	32.940	32.716	2,935,507
2025-07-14	33.340	33.750	32.980	33.190	32.964	2,593,723
2025-07-11	32.680	33.770	32.440	33.340	33.113	5,719,326
2025-07-10	32.590	32.720	32.220	32.450	32.229	2,356,500
2025-07-09	32.800	33.290	32.400	32.700	32.478	3,474,900
2025-07-08	32.250	32.780	32.140	32.620	32.398	2,063,320
2025-07-07	32.040	32.530	31.610	32.250	32.031	1,624,500
2025-07-04	32.460	32.460	31.950	32.050	31.832	1,505,800
2025-07-03	32.070	32.800	32.070	32.640	32.249	1,534,000
2025-07-02	32.780	32.780	31.900	32.250	31.864	1,708,200
2025-07-01	32.570	32.900	32.310	32.770	32.378	1,687,400
2025-06-30	32.590	32.960	32.300	32.650	32.259	2,026,800
2025-06-27	32.210	32.740	32.100	32.560	32.170	1,366,100
2025-06-26	32.770	33.080	32.200	32.200	31.815	2,386,240
2025-06-25	32.800	33.220	32.410	32.860	32.467	2,812,840
2025-06-24	32.500	33.490	32.490	32.770	32.378	4,026,552
2025-06-23	30.740	31.430	30.740	31.280	30.906	1,764,300
2025-06-20	31.550	31.840	30.910	30.960	30.589	1,520,000
2025-06-19	32.220	32.690	31.350	31.570	31.192	2,018,620
2025-06-18	32.300	32.390	31.600	32.230	31.844	1,690,272
2025-06-17	32.450	32.990	32.130	32.440	32.052	1,854,400
2025-06-16	32.210	33.010	32.200	32.410	32.022	2,076,000
2025-06-13	33.480	34.060	32.500	32.590	32.200	2,975,100
2025-06-12	34.000	34.170	33.500	33.760	33.356	2,676,503
2025-06-11	32.660	34.870	32.660	34.220	33.810	5,693,242
2025-06-10	33.910	33.910	32.150	32.630	32.239	3,572,889
2025-06-09	33.300	34.290	33.180	33.960	33.553	2,993,231
2025-06-06	33.600	33.600	33.010	33.310	32.911	2,308,000
2025-06-05	34.990	35.000	33.220	33.500	33.099	5,041,465
2025-06-04	34.940	35.300	34.350	34.950	34.532	2,953,831
2025-06-03	35.390	36.000	34.350	34.880	34.462	4,212,380
2025-05-30	37.290	37.540	35.360	36.470	36.033	7,043,796
2025-05-29	35.900	38.770	35.900	38.410	37.950	11,070,038
2025-05-28	35.560	37.250	35.050	36.460	36.024	9,439,628
2025-05-27	35.380	37.580	34.260	34.630	34.215	8,073,993
2025-05-26	35.160	37.000	34.910	35.040	34.621	8,324,985
2025-05-23	35.400	35.920	34.270	34.350	33.939	5,852,400
2025-05-22	35.500	37.000	34.960	35.830	35.401	8,790,185
2025-05-21	35.600	35.600	33.910	34.980	34.561	7,047,681
2025-05-20	32.440	35.680	31.920	35.680	35.253	7,317,454
2025-05-19	31.990	33.480	31.730	32.440	32.052	3,530,600
2025-05-16	31.010	32.480	31.010	31.790	31.409	2,666,500
2025-05-15	31.490	31.670	30.870	31.090	30.718	2,118,880
2025-05-14	32.290	32.290	31.230	31.510	31.133	3,655,500
2025-05-13	32.270	33.760	31.850	32.770	32.378	4,222,400
2025-05-12	32.000	32.480	31.690	32.200	31.815	1,708,180
2025-05-09	32.430	32.430	31.250	31.710	31.330	1,508,700
2025-05-08	31.180	32.770	31.180	32.190	31.805	2,279,100
2025-05-07	31.710	32.090	31.050	31.440	31.064	1,595,400
2025-05-06	31.100	31.740	30.690	31.700	31.321	2,276,100
2025-04-30	30.120	30.900	29.920	30.820	30.451	1,799,300
2025-04-29	28.880	30.590	28.880	30.140	29.779	2,663,400
2025-04-28	29.280	29.470	28.500	28.880	28.534	1,743,521
2025-04-25	29.530	29.800	29.210	29.470	29.117	1,236,000
2025-04-24	30.250	30.390	29.360	29.630	29.275	1,298,500
2025-04-23	29.680	30.740	29.610	30.420	30.056	2,314,600

← NewerPage 6 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.