China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	27.800	27.850	27.550	27.550	27.179	1,384,647
2023-02-07	27.350	27.950	27.350	27.800	27.425	2,522,066
2023-02-06	27.200	27.800	27.150	27.450	27.080	4,188,779
2023-02-03	28.350	28.400	27.150	27.200	26.833	9,817,311
2023-02-02	29.000	29.000	28.250	28.350	27.968	4,990,936
2023-02-01	28.200	29.250	28.200	29.200	28.806	6,710,217
2023-01-31	28.400	28.700	28.000	28.150	27.770	3,683,870
2023-01-30	29.600	29.700	28.400	28.700	28.313	5,793,376
2023-01-17	27.900	29.200	27.850	29.100	28.708	5,661,073
2023-01-16	28.000	28.100	27.800	27.900	27.524	2,666,795
2023-01-13	28.200	28.450	28.000	28.050	27.672	3,697,704
2023-01-12	28.100	28.550	27.950	28.400	28.017	5,383,398
2023-01-11	28.050	28.450	27.800	28.300	27.918	7,335,988
2023-01-10	27.500	28.400	26.950	28.000	27.623	16,810,193
2023-01-09	26.900	27.000	26.250	26.800	26.439	3,588,627
2023-01-06	25.900	26.500	25.800	26.500	26.143	2,715,355
2023-01-05	26.550	26.750	25.800	25.800	25.452	4,365,407
2023-01-04	26.550	26.850	26.350	26.750	26.389	2,453,058
2023-01-03	26.750	27.300	26.500	26.700	26.340	3,843,594
2022-12-30	26.450	26.800	26.350	26.400	26.044	4,202,986
2022-12-29	26.700	26.900	26.500	26.800	26.439	3,503,750
2022-12-28	26.300	27.100	26.300	27.100	26.735	6,504,365
2022-12-27	27.350	27.400	26.550	26.550	26.192	6,558,924
2022-12-26	26.000	26.900	26.000	26.900	26.537	6,427,327
2022-12-23	26.300	27.100	25.700	26.500	26.143	17,566,242
2022-12-22	24.500	26.200	24.000	26.200	25.847	12,551,588
2022-12-21	23.400	24.050	23.300	24.050	23.726	2,672,965
2022-12-20	24.400	24.600	23.150	23.450	23.134	5,910,897
2022-12-19	25.100	25.200	24.350	24.400	24.071	3,931,161
2022-12-16	25.550	26.100	25.200	25.250	24.910	6,822,673
2022-12-15	25.400	26.500	25.250	25.800	25.452	10,079,016
2022-12-14	25.450	25.850	24.700	25.350	25.008	8,970,710
2022-12-13	25.700	26.100	25.100	25.900	25.551	11,689,961
2022-12-12	24.550	25.750	23.600	25.600	25.255	21,346,309
2022-12-09	22.650	24.350	22.650	24.350	24.022	20,382,549
2022-12-08	21.650	22.150	21.300	22.150	21.851	1,682,689
2022-12-07	21.600	21.800	21.300	21.500	21.210	1,123,850
2022-12-06	22.350	22.350	21.700	21.700	21.407	1,684,265
2022-12-05	22.550	22.550	22.200	22.450	22.147	1,504,406
2022-12-02	22.300	22.700	21.950	22.300	21.999	1,566,973
2022-12-01	22.450	22.500	22.100	22.100	21.802	2,736,923
2022-11-30	21.550	23.200	21.550	22.350	22.049	5,948,935
2022-11-29	21.500	21.600	21.300	21.550	21.259	992,700
2022-11-28	20.900	21.650	20.700	21.600	21.309	1,619,619
2022-11-25	21.050	21.350	21.000	21.050	20.766	1,452,369
2022-11-24	20.850	21.050	20.800	20.950	20.668	1,210,692
2022-11-23	20.700	20.700	20.500	20.650	20.372	438,623
2022-11-22	20.450	20.600	20.300	20.600	20.322	425,888
2022-11-21	20.650	20.650	20.350	20.400	20.125	623,945
2022-11-18	20.800	21.000	20.500	20.700	20.421	1,973,069
2022-11-17	20.350	21.150	20.300	21.150	20.865	2,032,224
2022-11-16	20.800	21.100	20.250	20.300	20.026	1,813,215
2022-11-15	20.850	21.150	20.650	21.050	20.766	1,582,426
2022-11-14	20.200	20.850	20.200	20.850	20.569	2,112,185
2022-11-11	20.500	20.750	20.200	20.200	19.928	1,010,882
2022-11-10	20.450	20.500	20.200	20.250	19.977	442,465
2022-11-09	20.450	20.550	20.200	20.450	20.174	1,458,769
2022-11-08	20.100	20.450	20.050	20.400	20.125	1,539,008
2022-11-07	19.600	20.150	19.600	20.050	19.780	1,734,180
2022-11-04	19.300	19.600	19.250	19.600	19.336	839,649

← NewerPage 16 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.