China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	18.200	18.350	17.850	17.850	17.850	2,000,069
2024-05-06	18.150	18.350	18.050	18.100	18.100	1,088,865
2024-05-03	18.250	18.500	18.150	18.150	18.150	1,139,344
2024-05-02	18.300	18.300	18.100	18.250	18.250	1,491,558
2024-04-30	18.450	18.450	18.300	18.300	18.300	784,372
2024-04-29	17.900	18.500	17.850	18.500	18.500	2,147,130
2024-04-26	17.950	17.950	17.750	17.900	17.900	1,524,494
2024-04-25	18.050	18.050	17.900	17.900	17.900	762,165
2024-04-24	18.100	18.150	17.950	18.050	18.050	1,192,711
2024-04-23	18.300	18.350	18.000	18.050	18.050	1,080,781
2024-04-22	18.000	18.350	17.900	18.200	18.200	2,331,127
2024-04-19	18.150	18.550	17.850	17.950	17.950	2,170,488
2024-04-18	18.150	18.200	17.950	18.150	18.150	1,346,295
2024-04-17	18.200	18.300	18.150	18.150	18.150	1,191,799
2024-04-16	18.750	18.750	18.050	18.200	18.200	2,316,454
2024-04-15	18.650	19.200	18.650	18.750	18.750	1,656,992
2024-04-12	18.850	18.850	18.550	18.600	18.600	1,044,503
2024-04-11	19.050	19.050	18.700	18.800	18.800	1,031,149
2024-04-10	19.000	19.250	18.900	19.100	19.100	1,642,607
2024-04-09	18.600	19.100	18.600	19.000	19.000	2,571,125
2024-04-08	18.550	18.600	18.250	18.550	18.550	1,462,939
2024-04-03	18.900	18.900	18.450	18.550	18.550	1,311,511
2024-04-02	19.000	19.150	18.700	18.850	18.850	2,614,949
2024-04-01	18.250	18.800	18.250	18.750	18.750	2,223,383
2024-03-29	18.100	18.600	18.100	18.200	18.200	1,481,754
2024-03-28	18.200	18.200	18.050	18.100	18.100	1,115,501
2024-03-27	18.100	18.200	18.100	18.150	18.150	578,775
2024-03-26	18.200	18.500	18.100	18.150	18.150	1,697,497
2024-03-25	18.250	18.300	18.050	18.200	18.200	1,508,257
2024-03-22	18.350	18.450	18.200	18.250	18.250	854,042
2024-03-21	18.200	18.550	18.200	18.350	18.350	1,291,052
2024-03-20	18.400	18.450	18.050	18.150	18.150	2,424,050
2024-03-19	18.250	18.800	18.250	18.450	18.450	1,710,658
2024-03-18	18.550	18.600	18.250	18.350	18.350	1,958,137
2024-03-15	19.050	19.050	18.550	18.700	18.700	2,161,243
2024-03-14	19.100	19.350	19.050	19.050	19.050	1,097,571
2024-03-13	19.350	19.450	19.000	19.050	19.050	1,876,946
2024-03-12	19.250	19.400	19.200	19.350	19.350	876,104
2024-03-11	19.200	19.500	19.100	19.200	19.200	1,349,637
2024-03-08	19.250	19.300	19.100	19.150	19.150	1,472,074
2024-03-07	19.450	19.500	19.200	19.250	19.250	1,759,507
2024-03-06	19.800	19.800	19.400	19.450	19.450	2,357,212
2024-03-05	19.900	20.000	19.800	19.800	19.800	1,373,513
2024-03-04	20.100	20.150	19.900	19.900	19.900	1,683,031
2024-03-01	20.250	20.350	20.100	20.100	20.100	1,095,448
2024-02-29	20.300	20.550	20.250	20.350	20.350	880,431
2024-02-27	20.600	20.850	20.250	20.300	20.300	1,234,261
2024-02-26	20.600	20.700	20.450	20.500	20.500	619,150
2024-02-23	20.800	20.850	20.500	20.500	20.500	901,314
2024-02-22	21.000	21.000	20.750	20.800	20.800	455,644
2024-02-21	21.100	21.100	20.800	20.850	20.850	509,747
2024-02-20	21.250	21.250	20.800	21.050	21.050	954,469
2024-02-19	20.750	21.200	20.750	21.200	21.200	1,248,793
2024-02-16	20.350	20.800	20.350	20.650	20.650	859,881
2024-02-15	20.300	20.550	20.250	20.350	20.350	976,963
2024-02-05	20.650	20.650	20.250	20.350	20.350	887,206
2024-02-02	20.850	20.850	20.500	20.500	20.500	624,581
2024-02-01	20.600	20.900	20.600	20.750	20.750	523,106
2024-01-31	20.400	20.800	20.400	20.550	20.550	519,307
2024-01-30	20.850	20.850	20.500	20.500	20.500	534,688

← NewerPage 11 of 21 · 1,216 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.