China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.800	23.800	23.050	23.300	22.986	1,877,333
2023-05-10	23.400	23.850	23.400	23.800	23.479	1,102,817
2023-05-09	23.950	23.950	23.450	23.750	23.430	1,325,071
2023-05-08	24.150	24.200	23.900	23.950	23.627	1,281,618
2023-05-05	24.600	24.600	24.000	24.150	23.824	1,683,425
2023-05-04	24.100	24.700	24.050	24.600	24.268	1,754,177
2023-05-03	25.250	25.250	24.000	24.050	23.726	3,065,928
2023-05-02	25.000	25.350	24.850	24.850	24.515	1,180,811
2023-04-28	25.150	25.200	24.900	25.050	24.712	1,042,999
2023-04-27	25.000	25.250	24.800	25.050	24.712	516,318
2023-04-26	24.750	25.100	24.600	25.000	24.663	1,053,115
2023-04-25	25.500	25.650	24.850	24.900	24.564	1,278,813
2023-04-24	25.050	25.450	25.050	25.350	25.008	873,524
2023-04-21	25.600	25.600	25.050	25.050	24.712	1,645,346
2023-04-20	26.150	26.150	25.500	25.550	25.206	2,128,662
2023-04-19	26.800	26.800	26.150	26.150	25.797	1,482,649
2023-04-18	27.050	27.050	26.650	26.750	26.389	1,225,827
2023-04-17	26.800	27.300	26.800	27.050	26.685	1,352,136
2023-04-14	27.200	27.200	26.750	27.000	26.636	1,168,641
2023-04-13	26.950	27.200	26.750	26.800	26.439	1,266,202
2023-04-12	26.700	27.050	26.600	26.950	26.587	1,001,169
2023-04-11	26.700	26.950	26.600	26.700	26.340	1,255,671
2023-04-10	27.050	27.300	26.900	27.000	26.636	1,010,329
2023-04-07	27.100	27.250	26.900	27.050	26.685	2,307,618
2023-04-06	26.150	27.000	26.150	26.700	26.340	1,597,068
2023-03-31	26.050	26.400	26.000	26.300	25.945	1,158,849
2023-03-30	26.100	26.200	25.900	26.050	25.699	1,161,330
2023-03-29	25.900	26.250	25.900	26.100	25.748	701,146
2023-03-28	26.150	26.250	25.850	25.900	25.551	1,198,373
2023-03-27	26.200	26.200	25.950	26.050	25.699	1,122,116
2023-03-24	26.300	26.450	26.100	26.350	25.995	903,004
2023-03-23	26.150	26.650	26.150	26.450	26.093	1,676,668
2023-03-22	26.550	26.650	25.950	26.150	25.797	2,648,332
2023-03-21	27.200	27.250	26.300	26.300	25.945	2,814,161
2023-03-20	26.900	27.350	26.600	27.100	26.735	2,763,075
2023-03-17	26.250	27.100	26.050	26.750	26.389	6,673,292
2023-03-16	25.700	25.700	25.200	25.600	25.255	2,900,478
2023-03-15	26.250	26.600	25.650	25.750	25.403	2,834,489
2023-03-14	26.000	26.500	24.950	26.200	25.847	6,901,771
2023-03-13	26.700	26.850	25.600	26.000	25.649	5,413,700
2023-03-10	27.500	27.550	26.550	26.700	26.340	3,021,851
2023-03-09	28.100	28.150	27.500	27.550	27.179	2,525,570
2023-03-08	28.400	28.400	27.850	28.050	27.672	2,566,697
2023-03-07	28.400	28.600	28.100	28.350	27.968	2,275,866
2023-03-06	27.900	29.000	27.900	28.200	27.820	7,943,321
2023-03-03	27.500	27.900	27.400	27.550	27.179	2,007,985
2023-03-02	27.700	28.600	27.400	27.550	27.179	4,961,275
2023-03-01	28.300	28.400	27.600	27.700	27.327	2,989,254
2023-02-24	28.350	28.700	28.050	28.550	28.165	2,211,385
2023-02-23	28.550	28.600	28.150	28.250	27.869	1,860,469
2023-02-22	27.900	28.700	27.750	28.450	28.066	2,662,978
2023-02-21	28.150	28.300	27.950	28.150	27.770	1,406,459
2023-02-20	27.600	28.200	27.600	28.000	27.623	1,621,046
2023-02-17	27.850	27.900	27.550	27.700	27.327	787,662
2023-02-16	27.750	27.950	27.700	27.750	27.376	1,399,935
2023-02-15	27.900	27.900	27.400	27.700	27.327	1,249,235
2023-02-14	27.400	27.950	27.400	27.900	27.524	2,282,166
2023-02-13	26.600	27.350	26.500	27.350	26.981	1,371,166
2023-02-10	27.200	27.200	26.650	26.700	26.340	3,006,235
2023-02-09	27.550	27.700	27.200	27.200	26.833	1,603,156

← NewerPage 15 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.