China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	19.500	19.550	19.250	19.400	19.138	1,551,496
2022-11-02	19.750	19.800	19.350	19.750	19.484	1,674,312
2022-11-01	19.900	20.300	19.850	20.100	19.829	1,194,726
2022-10-31	20.000	20.000	19.600	19.750	19.484	632,978
2022-10-28	20.100	20.200	19.750	19.800	19.533	833,529
2022-10-27	19.650	20.150	19.650	20.000	19.730	719,726
2022-10-26	19.500	19.750	19.350	19.550	19.286	607,594
2022-10-25	19.550	19.600	19.250	19.300	19.040	762,393
2022-10-24	19.900	20.100	19.400	19.400	19.138	871,564
2022-10-21	20.400	20.450	19.800	19.800	19.533	933,172
2022-10-20	19.800	20.600	19.350	20.600	20.322	2,742,937
2022-10-19	19.700	20.250	19.700	19.850	19.582	597,769
2022-10-18	19.550	19.950	19.450	19.950	19.681	907,113
2022-10-17	19.700	19.700	19.050	19.450	19.188	785,117
2022-10-14	19.500	19.900	19.400	19.700	19.434	861,277
2022-10-13	20.350	20.350	19.100	19.100	18.843	1,430,118
2022-10-12	19.950	20.250	19.800	20.200	19.928	648,723
2022-10-11	20.200	20.200	19.950	20.000	19.730	866,939
2022-10-07	20.550	20.800	20.550	20.650	20.372	278,063
2022-10-06	20.700	20.850	20.550	20.650	20.372	400,750
2022-10-05	20.750	20.900	20.650	20.850	20.569	638,850
2022-10-04	20.650	20.800	20.250	20.600	20.322	641,996
2022-10-03	20.350	20.500	20.050	20.400	20.125	518,870
2022-09-30	19.950	20.500	19.600	20.500	20.224	1,457,916
2022-09-29	19.700	20.750	19.550	20.200	19.928	3,453,389
2022-09-28	20.350	20.400	19.500	19.500	19.237	2,119,700
2022-09-27	20.300	20.600	20.050	20.350	20.076	1,998,187
2022-09-26	21.700	21.700	20.600	20.650	20.372	1,536,463
2022-09-23	21.650	22.050	21.600	21.750	21.457	717,535
2022-09-22	22.200	22.200	21.750	21.800	21.506	1,097,590
2022-09-21	22.400	22.500	22.200	22.200	21.901	509,084
2022-09-20	22.400	22.550	22.300	22.350	22.049	665,718
2022-09-19	23.100	23.100	22.350	22.400	22.098	1,430,883
2022-09-16	23.150	23.150	23.000	23.100	22.789	431,256
2022-09-15	23.000	23.350	22.900	23.300	22.986	721,517
2022-09-14	22.950	23.150	22.700	23.000	22.690	1,081,460
2022-09-13	23.450	23.800	23.300	23.450	23.134	1,028,189
2022-09-12	23.250	23.500	23.200	23.450	23.134	911,115
2022-09-08	22.300	23.300	22.300	23.200	22.887	1,462,585
2022-09-07	22.800	22.800	22.400	22.600	22.295	586,296
2022-09-06	23.200	23.300	22.700	22.800	22.493	895,585
2022-09-05	23.000	23.250	22.800	23.200	22.887	1,167,010
2022-09-02	23.350	23.450	22.800	22.850	22.542	1,811,364
2022-09-01	23.600	23.600	23.150	23.350	23.035	743,502
2022-08-31	23.400	23.800	23.400	23.650	23.331	843,525
2022-08-30	23.500	23.600	23.350	23.450	23.134	1,026,602
2022-08-29	23.750	23.850	23.400	23.550	23.233	1,559,281
2022-08-26	24.400	24.450	24.100	24.200	23.874	706,065
2022-08-25	24.500	24.600	24.200	24.300	23.972	987,368
2022-08-24	23.850	24.600	23.850	24.500	24.170	2,056,514
2022-08-23	23.950	24.150	23.750	23.800	23.479	1,095,196
2022-08-22	24.300	24.450	24.200	24.250	23.923	981,838
2022-08-19	24.200	24.400	24.050	24.300	23.972	940,095
2022-08-18	24.100	24.200	23.950	24.200	23.874	624,844
2022-08-17	24.000	24.600	24.000	24.100	23.775	1,367,579
2022-08-16	24.100	24.250	24.000	24.000	23.676	692,958
2022-08-15	23.950	24.200	23.800	24.150	23.824	1,103,037
2022-08-12	24.150	24.250	23.800	23.950	23.627	1,658,841
2022-08-11	23.450	23.750	23.400	23.650	23.331	1,201,778
2022-08-10	22.900	23.450	22.850	23.150	22.838	2,215,794

← NewerPage 17 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.