China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	25.800	26.200	25.400	25.650	25.650	5,672,830
2023-08-07	25.400	26.200	24.800	25.800	25.800	5,714,999
2023-08-04	25.200	25.700	24.600	25.400	25.400	7,114,591
2023-08-02	25.600	26.950	25.100	25.550	25.550	17,469,047
2023-08-01	24.000	24.700	24.000	24.600	24.600	4,590,859
2023-07-31	23.650	24.800	23.250	24.300	24.300	9,374,624
2023-07-28	23.050	23.950	22.900	23.250	23.250	7,230,065
2023-07-27	22.350	23.050	22.150	22.850	22.850	4,687,505
2023-07-26	22.100	22.450	22.000	22.250	21.950	3,296,350
2023-07-25	22.150	22.250	21.750	22.100	21.802	2,793,833
2023-07-24	22.450	22.450	22.000	22.000	21.703	3,494,937
2023-07-21	22.850	23.150	22.450	22.450	22.147	3,081,486
2023-07-20	22.950	23.300	22.850	22.850	22.542	2,947,173
2023-07-19	22.950	22.950	22.450	22.850	22.542	3,354,306
2023-07-18	22.500	23.200	22.500	22.950	22.641	4,128,511
2023-07-17	22.350	22.600	22.000	22.550	22.246	1,734,667
2023-07-14	22.500	22.500	22.350	22.350	22.049	1,344,316
2023-07-13	22.600	22.600	22.350	22.450	22.147	1,198,601
2023-07-12	22.650	22.650	22.400	22.400	22.098	975,037
2023-07-11	22.750	22.950	22.550	22.650	22.345	915,373
2023-07-10	22.850	22.950	22.700	22.700	22.394	917,408
2023-07-07	23.000	23.000	22.650	22.850	22.542	968,407
2023-07-06	23.500	23.500	23.000	23.000	22.690	1,566,073
2023-07-05	23.600	23.750	23.550	23.550	23.233	429,670
2023-07-04	23.650	23.700	23.500	23.600	23.282	384,681
2023-07-03	23.500	23.800	23.500	23.650	23.331	694,887
2023-06-30	23.550	23.650	23.300	23.400	23.085	454,985
2023-06-29	23.500	23.700	23.400	23.550	23.233	445,814
2023-06-28	23.600	23.600	23.250	23.350	23.035	798,244
2023-06-27	23.800	23.800	23.400	23.500	23.183	1,138,707
2023-06-26	23.850	23.950	23.700	23.750	23.430	757,394
2023-06-21	24.000	24.100	23.800	23.950	23.627	752,607
2023-06-20	24.100	24.150	23.800	24.000	23.676	777,378
2023-06-19	24.400	24.450	23.950	24.200	23.874	1,012,263
2023-06-16	23.900	24.450	23.900	24.250	23.923	1,475,457
2023-06-15	24.300	24.300	23.700	23.950	23.627	1,221,093
2023-06-14	24.050	24.200	23.900	24.150	23.824	710,367
2023-06-13	24.100	24.200	23.850	24.000	23.676	1,004,416
2023-06-12	24.200	24.400	24.100	24.100	23.775	726,540
2023-06-09	24.100	24.300	24.000	24.200	23.874	833,148
2023-06-08	24.050	24.250	23.950	24.050	23.726	803,539
2023-06-07	24.300	24.450	23.800	24.050	23.726	1,329,689
2023-06-06	24.550	24.650	24.300	24.300	23.972	1,716,887
2023-06-05	23.800	24.350	23.800	24.300	23.972	1,077,256
2023-06-02	23.600	23.950	23.600	23.750	23.430	1,186,033
2023-06-01	23.700	23.800	23.500	23.600	23.282	954,761
2023-05-31	23.950	24.050	23.600	23.600	23.282	1,194,424
2023-05-30	24.000	24.150	23.800	23.900	23.578	639,099
2023-05-29	24.300	24.400	23.800	23.850	23.528	1,815,403
2023-05-26	24.100	24.400	23.900	24.300	23.972	959,865
2023-05-25	24.750	24.750	24.200	24.200	23.874	1,376,867
2023-05-24	24.550	25.050	24.550	24.850	24.515	1,165,828
2023-05-23	24.450	24.650	24.300	24.600	24.268	1,037,881
2023-05-22	24.250	24.550	24.200	24.450	24.120	627,630
2023-05-19	24.050	24.400	24.000	24.150	23.824	1,241,243
2023-05-18	24.200	24.400	23.800	23.950	23.627	1,273,205
2023-05-17	23.700	24.200	23.700	24.150	23.824	1,931,653
2023-05-16	23.350	23.800	23.350	23.650	23.331	1,931,723
2023-05-15	23.500	23.650	23.150	23.200	22.887	880,714
2023-05-12	23.300	23.550	23.100	23.500	23.183	684,812

← NewerPage 14 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.