China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.800	21.150	20.800	20.850	20.850	882,637
2024-01-26	20.450	20.900	20.450	20.800	20.800	841,186
2024-01-25	20.700	20.700	20.400	20.400	20.400	372,094
2024-01-24	20.350	20.800	20.350	20.550	20.550	801,703
2024-01-23	20.200	20.400	20.200	20.300	20.300	685,149
2024-01-22	20.250	20.400	20.150	20.200	20.200	642,904
2024-01-19	20.200	20.400	20.100	20.250	20.250	668,991
2024-01-18	20.100	20.450	20.050	20.150	20.150	802,683
2024-01-17	20.650	20.700	20.200	20.250	20.250	1,933,481
2024-01-16	21.250	21.250	20.800	20.850	20.850	1,961,570
2024-01-15	21.850	21.850	21.400	21.400	21.400	873,261
2024-01-12	21.600	21.800	21.600	21.650	21.650	441,206
2024-01-11	21.600	21.700	21.400	21.550	21.550	1,094,485
2024-01-10	21.900	21.900	21.650	21.650	21.650	859,895
2024-01-09	22.450	22.450	21.900	21.900	21.900	1,419,710
2024-01-08	22.300	22.500	22.250	22.250	22.250	448,685
2024-01-05	22.300	22.350	22.200	22.200	22.200	504,737
2024-01-04	22.300	22.450	22.200	22.250	22.250	684,005
2024-01-03	22.450	22.550	22.250	22.350	22.350	748,139
2024-01-02	22.300	22.550	22.150	22.450	22.450	903,538
2023-12-29	22.400	22.450	22.300	22.300	22.300	797,920
2023-12-28	22.450	22.550	22.350	22.450	22.450	881,518
2023-12-27	22.650	22.700	22.500	22.550	22.550	524,669
2023-12-26	22.250	22.650	22.250	22.600	22.600	621,292
2023-12-25	22.600	22.650	22.100	22.250	22.250	1,656,577
2023-12-22	23.200	23.200	22.600	22.600	22.600	2,318,738
2023-12-21	23.150	23.450	23.150	23.200	23.200	754,108
2023-12-20	23.100	23.650	23.100	23.350	23.350	1,265,288
2023-12-19	23.650	23.750	22.950	23.000	23.000	1,780,987
2023-12-18	23.400	23.900	23.350	23.600	23.600	3,910,547
2023-12-15	22.900	23.350	22.900	23.050	23.050	1,709,641
2023-12-14	22.800	22.950	22.500	22.700	22.700	1,132,373
2023-12-13	22.700	22.750	22.500	22.500	22.500	782,657
2023-12-12	22.700	22.850	22.500	22.550	22.550	877,984
2023-12-11	23.150	23.150	22.700	22.700	22.700	752,940
2023-12-08	23.000	23.100	22.850	23.050	23.050	1,051,146
2023-12-07	22.950	23.150	22.650	22.700	22.700	1,314,826
2023-12-06	23.300	23.300	22.800	23.000	23.000	1,994,051
2023-12-05	23.700	23.700	23.150	23.200	23.200	1,656,547
2023-12-04	23.500	23.950	23.300	23.750	23.750	2,489,994
2023-12-01	23.350	23.500	23.350	23.400	23.400	615,755
2023-11-30	23.600	23.600	23.300	23.350	23.350	476,150
2023-11-29	23.600	23.600	23.250	23.400	23.400	1,127,740
2023-11-28	23.400	23.600	23.350	23.450	23.450	876,558
2023-11-27	23.500	23.750	23.200	23.250	23.250	1,282,881
2023-11-24	23.300	23.500	23.300	23.450	23.450	504,392
2023-11-23	23.300	23.400	23.000	23.300	23.300	786,833
2023-11-22	23.350	23.400	23.150	23.250	23.250	909,485
2023-11-21	23.600	23.600	23.350	23.400	23.400	912,652
2023-11-20	23.600	23.600	23.250	23.500	23.500	782,050
2023-11-17	23.350	23.650	23.200	23.400	23.400	1,556,295
2023-11-16	23.000	23.850	22.900	23.350	23.350	3,390,961
2023-11-15	22.300	22.900	22.300	22.900	22.900	2,630,690
2023-11-14	22.000	22.150	21.750	22.100	22.100	872,806
2023-11-13	22.450	22.500	21.950	22.000	22.000	1,317,626
2023-11-10	22.550	22.600	22.250	22.350	22.350	917,527
2023-11-09	22.500	22.950	22.400	22.750	22.750	1,866,076
2023-11-08	22.300	22.750	22.200	22.650	22.650	1,651,532
2023-11-07	22.600	22.600	22.200	22.250	22.250	1,286,496
2023-11-06	22.350	22.750	22.350	22.700	22.700	2,207,316

← NewerPage 12 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.