China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	18.150	18.150	17.900	18.000	18.000	1,488,420
2024-08-01	17.900	18.400	17.750	18.350	18.350	2,056,962
2024-07-31	17.800	17.950	17.700	17.750	17.750	1,086,480
2024-07-30	17.950	18.000	17.650	17.800	17.800	1,220,299
2024-07-29	18.000	18.150	17.800	17.950	17.950	1,379,524
2024-07-26	18.050	18.200	17.750	17.900	17.900	1,938,788
2024-07-23	18.500	18.650	18.200	18.350	18.350	2,306,907
2024-07-22	18.500	18.750	18.000	18.400	18.400	2,838,540
2024-07-19	19.100	19.100	18.350	18.500	18.500	3,593,890
2024-07-18	18.950	19.200	18.750	18.900	18.900	5,060,113
2024-07-17	18.450	18.900	18.350	18.800	18.800	5,498,161
2024-07-16	18.000	18.550	18.000	18.350	18.350	4,217,857
2024-07-15	18.150	18.150	17.800	18.000	18.000	2,073,683
2024-07-12	17.550	18.250	17.400	18.000	18.000	6,020,914
2024-07-11	16.850	17.500	16.800	17.450	17.450	3,446,839
2024-07-10	16.800	16.850	16.750	16.850	16.850	540,001
2024-07-09	17.150	17.150	16.700	16.800	16.800	1,330,250
2024-07-08	17.100	17.250	17.000	17.050	17.050	1,968,869
2024-07-05	16.750	17.100	16.650	16.900	16.900	1,680,352
2024-07-04	16.500	16.800	16.500	16.700	16.700	1,355,029
2024-07-03	16.400	16.550	16.350	16.450	16.450	1,270,969
2024-07-02	16.750	16.750	16.400	16.450	16.450	1,329,733
2024-07-01	16.850	16.850	16.600	16.600	16.600	1,069,452
2024-06-28	16.550	16.850	16.550	16.750	16.750	1,025,934
2024-06-27	16.650	16.750	16.500	16.550	16.550	1,146,163
2024-06-26	16.950	16.950	16.600	16.650	16.650	1,945,530
2024-06-25	17.100	17.150	16.700	16.900	16.900	1,944,871
2024-06-24	17.150	17.300	17.050	17.250	17.250	1,706,398
2024-06-21	16.800	17.400	16.750	17.200	17.200	3,723,548
2024-06-20	16.700	16.950	16.700	16.850	16.850	1,225,752
2024-06-19	16.900	16.900	16.600	16.600	16.600	1,608,794
2024-06-18	16.800	16.900	16.550	16.900	16.900	2,538,263
2024-06-17	16.750	17.000	16.750	16.800	16.800	1,095,332
2024-06-14	16.750	16.900	16.700	16.750	16.750	1,000,104
2024-06-13	16.900	16.900	16.750	16.800	16.800	1,467,568
2024-06-12	17.200	17.200	16.850	16.950	16.950	1,076,271
2024-06-11	17.500	17.500	17.000	17.100	17.100	1,259,974
2024-06-07	17.050	17.500	16.950	17.500	17.500	1,520,050
2024-06-06	17.500	17.500	16.750	17.050	17.050	4,178,589
2024-06-05	17.350	17.600	17.200	17.400	17.400	1,548,499
2024-06-04	17.850	17.850	17.250	17.300	17.300	3,708,912
2024-06-03	17.950	18.100	17.750	17.800	17.800	2,685,662
2024-05-31	18.200	18.400	17.750	17.750	17.750	10,618,744
2024-05-30	18.200	18.300	18.000	18.200	18.200	1,884,460
2024-05-29	18.500	18.550	18.150	18.150	18.150	2,058,288
2024-05-28	18.200	18.550	18.150	18.500	18.500	2,198,101
2024-05-27	18.400	18.400	18.050	18.150	18.150	1,667,671
2024-05-24	18.250	18.400	18.100	18.300	18.300	988,853
2024-05-23	18.400	18.400	18.200	18.250	18.250	1,275,601
2024-05-22	18.450	18.500	18.300	18.500	18.500	1,017,541
2024-05-21	18.600	18.600	18.250	18.400	18.400	1,666,574
2024-05-20	18.450	18.850	18.200	18.550	18.550	3,548,308
2024-05-17	18.250	18.500	18.250	18.400	18.400	1,341,108
2024-05-16	18.300	18.350	18.150	18.250	18.250	1,655,136
2024-05-15	18.200	18.450	18.100	18.300	18.300	1,790,311
2024-05-14	18.200	18.600	18.200	18.200	18.200	2,496,498
2024-05-13	17.950	18.150	17.900	18.050	18.050	917,311
2024-05-10	17.850	18.000	17.750	17.900	17.900	680,100
2024-05-09	17.800	17.950	17.800	17.800	17.800	613,231
2024-05-08	17.950	17.950	17.750	17.800	17.800	1,433,512

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.3000 TWD
2022-07-28	2.5000 TWD
2021-09-02	1.8900 TWD
2020-07-23	0.5250 TWD
2019-07-25	1.5600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.