Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	26.600	27.100	26.310	26.940	26.618	824,900
2025-01-17	26.090	26.440	26.010	26.410	26.094	547,800
2025-01-16	26.030	26.550	25.960	26.140	25.827	649,000
2025-01-15	26.250	26.290	25.850	26.030	25.718	738,400
2025-01-14	25.370	26.130	25.370	26.130	25.817	1,057,193
2025-01-13	25.350	25.510	24.830	25.370	25.066	518,100
2025-01-10	25.600	25.950	25.370	25.550	25.244	951,000
2025-01-09	25.310	25.790	25.310	25.630	25.323	490,100
2025-01-08	25.280	25.640	24.880	25.540	25.234	636,700
2025-01-07	25.120	25.600	25.040	25.440	25.135	673,100
2025-01-06	25.460	25.480	24.510	25.230	24.928	758,600
2025-01-03	26.000	26.150	25.010	25.010	24.711	883,186
2025-01-02	26.410	26.960	25.730	25.900	25.590	944,438
2024-12-31	26.920	27.330	26.510	26.510	26.193	921,393
2024-12-30	26.600	27.630	26.510	26.920	26.598	842,643
2024-12-27	26.800	27.200	26.620	27.020	26.697	630,352
2024-12-26	26.400	27.000	26.260	26.780	26.459	759,500
2024-12-25	27.150	27.150	26.100	26.400	26.084	916,700
2024-12-24	26.990	27.090	26.510	27.020	26.697	655,000
2024-12-23	27.610	27.820	26.550	26.670	26.351	1,210,793
2024-12-20	27.200	27.890	27.090	27.680	27.349	823,100
2024-12-19	27.060	27.410	26.890	27.230	26.904	689,500
2024-12-18	27.150	27.650	26.820	27.340	27.013	821,600
2024-12-17	28.520	28.790	27.120	27.340	27.013	1,855,900
2024-12-16	28.590	28.980	28.480	28.720	28.376	933,600
2024-12-13	28.980	28.990	28.410	28.480	28.139	941,200
2024-12-12	28.970	28.980	28.690	28.960	28.613	901,500
2024-12-11	28.600	28.890	28.600	28.780	28.436	884,593
2024-12-10	29.350	29.550	28.610	28.660	28.317	1,397,956
2024-12-09	29.030	29.190	28.680	28.930	28.584	1,175,700
2024-12-06	28.890	29.190	28.640	28.960	28.613	1,449,238
2024-12-05	28.270	28.860	28.000	28.610	28.268	1,452,000
2024-12-04	28.420	28.530	28.000	28.270	27.932	1,057,800
2024-12-03	28.510	28.640	28.240	28.430	28.090	884,889
2024-12-02	28.330	28.530	28.150	28.510	28.169	1,401,296
2024-11-29	27.660	28.360	27.660	28.230	27.892	1,077,800
2024-11-28	27.700	28.190	27.630	27.810	27.477	1,007,700
2024-11-27	27.300	27.620	26.800	27.620	27.289	859,000
2024-11-26	27.530	27.660	27.150	27.200	26.874	752,130
2024-11-25	27.010	27.590	27.010	27.530	27.200	824,000
2024-11-22	28.200	28.600	26.860	27.030	26.706	1,099,050
2024-11-21	28.280	28.330	27.660	27.960	27.625	914,300
2024-11-20	27.830	28.130	27.650	28.110	27.774	758,950
2024-11-19	27.030	27.840	27.030	27.830	27.497	796,125
2024-11-18	27.500	27.750	26.910	27.030	26.706	844,000
2024-11-15	27.700	28.000	27.370	27.460	27.131	797,500
2024-11-14	28.600	28.600	27.650	27.740	27.408	1,135,900
2024-11-13	28.580	28.680	27.860	28.640	28.297	1,469,238
2024-11-12	28.780	29.010	28.190	28.380	28.040	1,786,250
2024-11-11	28.250	28.870	28.200	28.780	28.436	1,891,143
2024-11-08	28.890	29.230	28.320	28.350	28.011	2,326,950
2024-11-07	28.210	28.720	27.970	28.600	28.258	3,146,389
2024-11-06	28.530	30.100	28.000	28.940	28.594	6,070,918
2024-11-05	26.740	28.750	26.720	28.000	27.665	3,169,436
2024-11-04	27.460	27.580	26.300	26.900	26.578	2,909,531
2024-11-01	26.480	27.870	26.230	27.290	26.963	3,741,173
2024-10-31	26.360	26.570	26.200	26.500	26.183	1,242,700
2024-10-30	26.210	26.520	26.120	26.380	26.064	1,359,671
2024-10-29	26.680	26.870	26.310	26.430	26.114	1,244,200
2024-10-28	27.090	27.380	26.510	26.710	26.390	2,397,750

← NewerPage 8 of 20 · 1,145 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.