China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.450	22.450	22.200	22.250	22.250	1,334,619
2023-11-02	21.550	22.250	21.550	22.250	22.250	2,103,731
2023-11-01	21.600	21.850	21.450	21.500	21.500	900,628
2023-10-31	21.800	22.000	21.300	21.350	21.350	1,350,710
2023-10-30	21.900	21.900	21.600	21.700	21.700	551,674
2023-10-27	21.750	22.150	21.700	21.850	21.850	863,115
2023-10-26	21.850	21.950	21.600	21.750	21.750	904,818
2023-10-25	21.900	22.250	21.850	21.950	21.950	1,174,443
2023-10-24	21.500	21.900	21.500	21.750	21.750	1,571,765
2023-10-23	21.550	21.950	21.450	21.550	21.550	1,908,709
2023-10-20	22.000	22.000	21.400	21.700	21.700	2,859,968
2023-10-19	23.050	23.100	22.100	22.100	22.100	7,040,038
2023-10-18	23.000	23.550	22.650	23.550	23.550	7,500,624
2023-10-17	23.300	23.350	23.000	23.050	23.050	1,985,827
2023-10-16	22.900	23.500	22.600	23.500	23.500	2,380,719
2023-10-13	23.000	23.050	22.800	22.900	22.900	1,007,608
2023-10-12	23.050	23.100	22.800	23.000	23.000	1,380,096
2023-10-11	23.700	23.700	22.750	22.800	22.800	4,178,487
2023-10-06	23.700	23.850	23.350	23.750	23.750	982,004
2023-10-05	23.700	23.700	23.400	23.600	23.600	760,653
2023-10-04	23.750	23.750	23.400	23.400	23.400	1,532,667
2023-10-03	24.400	24.450	23.950	23.950	23.950	1,616,375
2023-10-02	25.000	25.200	24.350	24.450	24.450	1,921,358
2023-09-28	24.600	25.200	24.600	24.900	24.900	1,394,759
2023-09-27	24.350	24.650	24.000	24.400	24.400	2,642,379
2023-09-26	25.100	25.100	24.400	24.450	24.450	2,555,213
2023-09-25	25.450	25.550	25.100	25.150	25.150	1,022,542
2023-09-22	25.750	25.800	25.400	25.450	25.450	1,016,807
2023-09-21	26.000	26.000	25.300	25.400	25.400	1,851,069
2023-09-20	26.550	26.600	25.900	26.100	26.100	1,710,644
2023-09-19	26.200	26.650	25.600	26.350	26.350	4,106,820
2023-09-18	25.900	26.450	25.900	26.150	26.150	2,132,142
2023-09-15	26.450	26.550	25.950	26.000	26.000	3,057,938
2023-09-14	26.300	26.650	26.000	26.500	26.500	3,989,636
2023-09-13	25.700	26.900	25.700	26.450	26.450	8,214,370
2023-09-12	26.100	26.100	25.100	25.600	25.600	4,509,230
2023-09-11	26.750	26.800	25.550	25.700	25.700	5,822,942
2023-09-08	25.100	26.400	25.050	26.250	26.250	8,967,486
2023-09-07	24.600	25.100	24.600	24.900	24.900	1,365,799
2023-09-06	24.950	25.200	24.550	24.750	24.750	1,981,070
2023-09-05	25.200	25.800	24.900	25.000	25.000	2,304,946
2023-09-04	24.500	25.650	24.500	25.450	25.450	4,455,427
2023-09-01	24.150	24.500	23.950	24.300	24.300	1,775,650
2023-08-31	23.700	24.150	23.650	24.150	24.150	1,596,112
2023-08-30	23.350	23.900	23.300	23.850	23.850	1,575,994
2023-08-29	22.800	23.300	22.650	23.300	23.300	722,400
2023-08-28	23.050	23.300	22.650	22.750	22.750	1,184,482
2023-08-25	22.850	23.250	22.800	23.100	23.100	826,342
2023-08-24	23.100	23.300	22.850	23.050	23.050	854,583
2023-08-23	23.000	23.600	22.700	23.050	23.050	1,611,585
2023-08-22	23.400	23.600	23.000	23.000	23.000	1,475,288
2023-08-21	24.050	24.050	23.250	23.500	23.500	1,519,628
2023-08-18	23.450	24.300	23.100	23.800	23.800	2,322,238
2023-08-17	23.450	23.650	22.750	23.350	23.350	2,695,722
2023-08-16	24.700	24.750	23.450	23.500	23.500	3,603,201
2023-08-15	25.000	25.100	24.350	24.750	24.750	3,468,667
2023-08-14	25.650	25.750	24.250	24.300	24.300	4,163,643
2023-08-11	25.400	25.950	25.100	25.500	25.500	2,872,199
2023-08-10	25.750	26.000	25.300	25.650	25.650	2,923,859
2023-08-09	26.000	26.200	25.600	25.700	25.700	3,890,179

← NewerPage 13 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.