Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.180	29.510	29.060	29.380	29.028	880,500
2025-04-21	28.960	29.380	28.670	29.320	28.969	1,129,030
2025-04-18	29.260	29.260	28.400	28.960	28.613	1,182,200
2025-04-17	28.830	29.300	28.510	29.120	28.771	1,160,993
2025-04-16	29.580	29.700	28.130	28.860	28.515	1,549,200
2025-04-15	29.800	29.800	29.060	29.600	29.246	1,392,500
2025-04-14	29.670	30.030	29.000	29.280	28.930	1,996,293
2025-04-11	28.950	29.670	28.670	29.120	28.771	1,816,170
2025-04-10	28.500	29.250	28.100	28.950	28.603	3,766,600
2025-04-09	26.010	27.800	25.340	27.340	27.013	4,252,614
2025-04-08	29.000	29.200	26.680	27.150	26.825	5,279,300
2025-04-07	30.030	30.560	29.640	29.640	29.285	710,600
2025-04-03	33.350	33.790	32.460	32.930	32.536	1,338,200
2025-04-02	33.690	34.890	33.610	33.950	33.544	1,417,400
2025-04-01	33.590	34.100	33.450	33.690	33.287	1,067,600
2025-03-31	33.800	33.800	32.680	33.680	33.277	1,735,300
2025-03-28	34.550	34.780	33.710	33.780	33.376	1,237,300
2025-03-27	34.850	35.360	34.410	34.550	34.136	1,465,798
2025-03-26	34.510	35.630	34.510	34.990	34.571	1,339,600
2025-03-25	35.700	35.930	34.410	34.730	34.314	1,820,514
2025-03-24	37.350	37.520	34.360	35.700	35.273	2,781,953
2025-03-21	37.290	38.350	36.730	36.810	36.369	2,636,500
2025-03-20	35.820	38.900	35.800	37.660	37.209	5,402,030
2025-03-19	36.300	36.700	35.600	36.190	35.757	4,159,530
2025-03-18	38.270	38.650	37.600	37.910	37.456	2,197,465
2025-03-17	38.370	38.860	37.000	37.900	37.446	2,928,600
2025-03-14	38.140	39.680	37.020	38.320	37.861	3,932,227
2025-03-13	40.220	41.500	37.350	38.010	37.555	6,389,855
2025-03-12	38.700	41.530	38.700	40.200	39.719	6,106,118
2025-03-11	35.530	38.300	35.130	37.750	37.298	4,447,546
2025-03-10	35.530	36.250	35.350	35.950	35.520	1,926,700
2025-03-07	36.180	36.360	35.410	35.700	35.273	2,179,900
2025-03-06	35.740	36.800	35.510	36.300	35.865	3,005,113
2025-03-05	36.000	36.220	35.300	35.740	35.312	2,003,086
2025-03-04	35.420	36.370	35.420	36.110	35.678	2,253,193
2025-03-03	35.540	36.560	34.740	36.080	35.648	4,690,196
2025-02-28	37.880	38.310	35.280	35.370	34.947	5,022,600
2025-02-27	39.720	40.780	37.520	38.670	38.207	6,057,006
2025-02-26	39.080	40.180	38.300	39.510	39.037	5,410,181
2025-02-25	36.150	40.540	35.700	39.060	38.592	7,299,022
2025-02-24	35.830	37.380	35.010	36.850	36.409	5,401,893
2025-02-21	35.800	36.780	35.490	35.890	35.460	5,594,400
2025-02-20	34.450	37.130	34.110	36.440	36.004	7,033,965
2025-02-19	33.200	36.370	33.200	34.680	34.265	8,100,807
2025-02-18	32.990	35.000	32.790	33.580	33.178	6,051,087
2025-02-17	34.190	35.640	33.350	33.790	33.386	8,626,938
2025-02-14	31.830	33.330	31.400	33.330	32.931	7,739,824
2025-02-13	32.160	33.000	31.670	31.890	31.508	6,515,480
2025-02-12	31.380	32.640	30.930	32.210	31.824	6,735,300
2025-02-11	33.070	33.780	31.490	31.800	31.419	9,822,172
2025-02-10	30.730	35.520	30.030	33.400	33.000	15,731,310
2025-02-07	32.340	32.340	30.890	32.340	31.953	13,289,690
2025-02-06	26.780	29.400	26.640	29.400	29.048	4,202,436
2025-02-05	27.070	27.180	26.630	26.730	26.410	559,800
2025-01-27	26.900	27.330	26.900	27.040	26.716	574,200
2025-01-24	26.660	26.940	26.620	26.890	26.568	446,597
2025-01-23	26.920	27.200	26.670	26.700	26.380	615,400
2025-01-22	26.560	26.720	26.280	26.690	26.371	512,000
2025-01-21	27.270	27.270	26.610	26.800	26.479	528,900
2025-01-20	26.600	27.100	26.310	26.940	26.618	824,900

← NewerPage 7 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.