China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	22.600	23.100	22.600	23.000	22.690	1,725,187
2022-08-08	22.850	22.850	21.950	22.550	22.246	2,993,148
2022-08-05	22.650	23.000	22.600	22.850	22.542	2,154,904
2022-08-04	24.300	24.300	22.400	22.750	22.443	6,243,798
2022-08-03	25.050	25.100	24.750	24.800	24.466	1,308,523
2022-08-02	25.400	25.400	25.050	25.100	24.762	910,370
2022-08-01	25.300	25.650	25.050	25.550	25.206	1,452,354
2022-07-29	25.150	25.250	25.000	25.150	24.811	1,189,869
2022-07-28	25.650	25.650	25.000	25.050	24.712	4,391,625
2022-07-27	28.200	28.300	27.400	27.850	25.008	4,372,335
2022-07-26	28.600	28.750	28.350	28.400	25.502	1,931,847
2022-07-25	28.350	28.550	28.200	28.500	25.592	1,356,276
2022-07-22	28.200	28.400	28.100	28.400	25.502	960,510
2022-07-21	28.300	28.400	28.050	28.300	25.412	813,163
2022-07-20	28.600	28.650	27.900	28.150	25.278	1,441,430
2022-07-19	27.700	28.250	27.600	28.200	25.323	1,124,448
2022-07-18	27.200	27.700	26.800	27.700	24.874	971,838
2022-07-15	27.300	27.300	26.850	26.900	24.155	808,646
2022-07-14	27.000	27.250	26.450	27.150	24.380	1,281,737
2022-07-13	26.750	27.450	26.550	27.000	24.245	2,763,987
2022-07-12	27.050	27.050	25.850	25.850	23.212	2,732,993
2022-07-11	27.850	27.850	27.100	27.250	24.469	1,543,207
2022-07-08	28.100	28.850	27.700	27.850	25.008	1,950,739
2022-07-07	28.000	28.450	27.200	28.300	25.412	3,420,565
2022-07-06	29.900	29.900	28.400	28.500	25.592	2,199,204
2022-07-05	30.450	30.500	29.700	30.050	26.984	674,607
2022-07-04	29.500	30.050	29.500	29.600	26.580	687,776
2022-07-01	30.600	30.900	29.500	29.500	26.490	1,118,417
2022-06-30	31.500	31.500	30.600	30.600	27.478	774,392
2022-06-29	31.800	31.800	31.300	31.750	28.510	542,947
2022-06-28	31.900	31.900	31.450	31.900	28.645	590,712
2022-06-27	31.700	31.950	31.600	31.900	28.645	851,736
2022-06-24	30.650	31.500	30.650	31.350	28.151	1,075,333
2022-06-23	30.450	30.850	30.100	30.600	27.478	967,147
2022-06-22	31.000	31.200	30.150	30.150	27.074	1,215,660
2022-06-21	30.400	31.000	30.400	31.000	27.837	786,232
2022-06-20	31.300	31.400	30.100	30.100	27.029	1,061,054
2022-06-17	31.500	31.500	31.000	31.200	28.016	1,073,732
2022-06-16	32.800	32.800	31.600	31.600	28.376	777,566
2022-06-15	32.200	32.600	32.100	32.200	28.914	1,013,125
2022-06-14	31.650	32.200	31.550	32.200	28.914	763,515
2022-06-13	32.300	32.600	32.100	32.100	28.825	921,882
2022-06-10	32.500	32.900	32.250	32.900	29.543	778,091
2022-06-09	32.850	32.900	32.500	32.900	29.543	747,609
2022-06-08	32.450	32.900	32.400	32.850	29.498	1,662,137
2022-06-07	32.050	32.350	31.750	32.300	29.004	1,019,423
2022-06-06	32.000	32.100	31.850	32.050	28.780	830,976
2022-06-02	31.650	31.850	31.500	31.850	28.600	617,402
2022-06-01	31.450	31.900	31.450	31.800	28.555	1,033,660
2022-05-31	31.050	31.650	31.050	31.400	28.196	1,219,128
2022-05-30	30.900	31.350	30.900	31.350	28.151	1,271,833
2022-05-27	31.000	31.000	30.750	30.900	27.747	654,433
2022-05-26	31.100	31.200	30.750	30.750	27.612	654,604
2022-05-25	30.850	31.200	30.700	30.900	27.747	1,013,439
2022-05-24	30.900	31.150	30.750	30.800	27.657	786,538
2022-05-23	31.350	31.350	30.700	30.850	27.702	1,013,209
2022-05-20	30.750	31.350	30.750	31.100	27.927	920,882
2022-05-19	30.500	30.800	30.250	30.750	27.612	1,217,981
2022-05-18	30.500	31.200	30.350	31.100	27.927	1,322,705
2022-05-17	30.050	30.450	29.900	30.300	27.208	1,377,352

← NewerPage 18 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.