Anhui Higasket Plastics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.510	57.400	53.600	55.950	55.950	2,364,900
2026-10-16	54.800	56.180	53.890	54.510	54.510	1,596,901
2026-10-15	56.370	57.000	53.500	54.000	54.000	2,260,701
2026-10-14	60.650	60.650	58.520	58.760	58.760	1,390,200
2026-10-13	60.330	61.000	56.920	60.460	60.460	1,912,993
2026-10-12	62.300	63.400	60.780	60.880	60.880	1,592,700
2026-10-09	63.140	65.000	58.510	61.930	61.930	2,851,700
2026-10-08	66.110	68.890	63.670	64.870	64.870	2,443,501
2026-09-30	68.200	69.970	66.090	66.400	66.400	2,164,400
2026-09-29	64.480	69.410	64.070	68.490	68.490	3,295,413
2026-09-28	71.440	71.440	64.030	65.250	65.250	3,120,193
2026-09-24	74.860	75.230	70.610	71.140	71.140	3,249,400
2026-09-23	73.900	78.000	71.680	75.980	75.980	4,254,696
2026-09-22	70.590	75.200	70.200	73.460	73.460	3,159,800
2026-09-21	68.950	71.490	68.620	70.370	70.370	2,256,800
2026-09-18	68.400	70.740	66.860	68.950	68.950	3,004,396
2026-09-17	68.210	69.500	66.600	67.280	67.280	1,937,500
2026-09-16	69.500	69.980	66.000	68.560	68.560	2,400,700
2026-09-15	68.190	70.680	67.680	68.820	68.820	2,189,400
2026-09-14	69.550	69.550	65.560	68.040	68.040	3,593,100
2026-09-11	69.140	71.860	68.070	69.910	69.910	3,328,400
2026-09-10	69.420	70.930	68.510	70.500	70.500	2,582,900
2026-09-09	70.450	71.470	68.920	70.140	70.140	2,778,600
2026-09-08	69.970	70.000	67.560	69.890	69.890	4,330,093
2026-09-07	69.100	73.130	66.580	69.490	69.490	7,285,543
2026-09-04	62.970	67.570	62.970	66.510	66.510	6,995,751
2026-09-03	57.120	62.150	56.750	62.150	62.150	4,668,300
2026-09-02	54.190	57.140	53.000	56.500	56.500	2,570,993
2026-09-01	57.680	57.680	53.400	53.400	53.400	2,516,800
2026-08-31	52.370	56.970	52.180	56.900	56.900	3,019,177
2026-08-28	50.980	54.670	50.900	53.490	53.490	2,240,800
2026-08-27	51.400	52.580	49.880	50.820	50.820	1,762,400
2026-08-26	52.100	52.610	51.210	51.650	51.650	1,033,100
2026-08-25	51.990	53.040	51.290	51.930	51.930	1,029,900
2026-08-24	54.250	54.420	51.840	52.880	52.880	957,300
2026-08-21	52.830	54.880	51.060	53.910	53.910	1,472,826
2026-08-20	51.490	53.770	51.020	52.310	52.310	1,284,500
2026-08-19	54.000	54.130	50.760	51.110	51.110	1,546,300
2026-08-18	55.100	55.680	53.530	54.400	54.400	1,446,400
2026-08-17	55.170	55.300	53.830	54.990	54.990	1,109,200
2026-08-14	54.100	55.500	53.660	54.600	54.600	1,201,800
2026-08-13	54.000	55.770	53.340	54.140	54.140	1,700,636
2026-08-12	52.820	54.500	52.780	53.410	53.410	792,000
2026-08-11	52.660	53.930	51.930	52.970	52.970	1,531,100
2026-08-10	51.990	53.640	50.630	53.020	53.020	1,524,200
2026-08-07	50.320	52.180	49.250	51.520	51.520	1,749,423
2026-08-06	49.200	50.600	49.080	50.330	50.330	1,363,643
2026-08-05	48.640	50.300	48.640	49.830	49.830	1,513,900
2026-08-04	46.180	49.180	46.180	48.640	48.640	1,584,200
2026-08-03	47.110	48.300	45.810	46.180	46.180	1,506,127
2026-07-31	46.610	48.510	46.000	46.730	46.730	1,407,827
2026-07-30	47.980	47.980	44.140	45.110	45.110	1,553,600
2026-07-29	48.120	48.410	45.270	47.740	47.740	1,498,288
2026-07-28	49.950	52.370	47.910	48.110	48.110	1,550,793
2026-07-27	49.960	51.000	47.900	50.380	50.380	1,462,000
2026-07-24	49.380	49.440	47.290	48.200	48.200	729,993
2026-07-23	49.650	50.980	48.610	49.570	49.570	925,793
2026-07-22	50.000	51.200	48.690	49.130	49.130	1,466,300
2026-07-21	48.510	51.500	44.030	50.390	50.390	3,297,600
2026-07-20	52.550	54.840	46.500	48.800	48.800	3,354,893

Page 1 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.