China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.600	13.450	12.600	12.750	12.750	5,617,450
2026-07-22	12.550	12.900	12.550	12.700	12.600	1,618,763
2026-07-21	12.400	12.650	12.400	12.450	12.352	1,248,814
2026-07-20	12.800	12.800	12.200	12.350	12.253	2,628,334
2026-07-17	13.250	13.250	12.600	12.650	12.550	3,015,886
2026-07-16	13.000	13.300	12.900	13.150	13.150	2,804,290
2026-07-15	12.750	13.100	12.650	13.000	13.000	3,288,481
2026-07-14	13.200	13.350	12.400	12.700	12.700	5,087,279
2026-07-13	12.900	13.300	12.900	12.950	12.950	2,871,643
2026-07-10	12.800	12.800	12.800	12.800	12.800	0
2026-07-09	13.350	13.350	12.750	12.800	12.800	3,679,909
2026-07-08	13.500	13.900	13.150	13.200	13.200	6,036,471
2026-07-07	14.000	14.150	13.600	13.650	13.650	4,442,188
2026-07-06	14.650	14.650	14.000	14.100	14.100	8,332,661
2026-07-03	13.850	15.000	13.700	14.850	14.850	23,449,349
2026-07-02	13.100	13.700	12.850	13.700	13.700	5,040,227
2026-07-01	13.200	13.350	13.000	13.000	13.000	1,682,532
2026-06-30	13.050	13.150	12.850	13.100	13.100	2,190,929
2026-06-29	13.000	13.200	12.900	12.900	12.900	1,842,478
2026-06-26	13.200	13.250	12.900	13.000	13.000	2,608,512
2026-06-25	13.300	13.550	13.200	13.300	13.300	3,511,636
2026-06-24	12.500	13.450	12.400	13.300	13.300	4,017,148
2026-06-23	13.450	13.450	12.550	12.650	12.650	3,572,924
2026-06-22	13.350	13.700	13.250	13.400	13.400	3,256,031
2026-06-18	12.950	13.500	12.900	13.250	13.250	4,709,326
2026-06-17	12.600	12.850	12.600	12.800	12.800	1,431,370
2026-06-16	12.700	12.900	12.600	12.650	12.650	2,428,504
2026-06-15	12.800	12.800	12.450	12.650	12.650	2,364,159
2026-06-12	12.700	12.900	12.600	12.650	12.650	2,285,352
2026-06-11	12.750	12.750	12.450	12.650	12.650	2,661,691
2026-06-10	12.550	12.750	12.250	12.550	12.550	2,491,316
2026-06-09	12.500	12.750	12.300	12.550	12.550	2,820,833
2026-06-08	12.500	12.850	12.250	12.600	12.600	3,185,194
2026-06-05	13.650	13.650	13.000	13.200	13.200	3,736,409
2026-06-04	13.900	14.050	13.500	13.550	13.550	4,289,498
2026-06-03	13.300	14.100	13.150	13.900	13.900	7,962,090
2026-06-02	13.100	13.300	12.800	13.100	13.100	4,479,891
2026-06-01	12.300	12.950	12.200	12.850	12.850	3,534,615
2026-05-29	12.250	12.550	12.100	12.300	12.300	3,983,159
2026-05-28	12.150	12.650	12.050	12.600	12.600	7,653,589
2026-05-27	12.100	12.250	11.900	12.100	12.100	3,472,058
2026-05-26	12.400	12.500	11.900	12.000	12.000	3,706,960
2026-05-25	12.300	12.500	11.900	12.350	12.350	4,513,751
2026-05-22	12.500	12.500	12.200	12.400	12.400	3,390,819
2026-05-21	12.400	12.550	12.350	12.500	12.500	1,844,585
2026-05-20	12.500	12.600	12.200	12.450	12.450	2,717,077
2026-05-19	12.750	12.900	12.500	12.500	12.500	2,182,500
2026-05-18	12.800	13.250	12.750	12.900	12.900	4,976,435
2026-05-15	12.650	12.850	12.500	12.500	12.500	2,991,795
2026-05-14	12.750	12.800	12.500	12.650	12.650	3,679,294
2026-05-13	13.500	13.500	12.850	13.000	13.000	2,719,672
2026-05-12	13.200	13.350	12.950	13.000	13.000	2,686,300
2026-05-11	12.950	13.450	12.900	13.350	13.350	4,136,247
2026-05-08	13.200	13.250	12.700	12.750	12.750	3,078,866
2026-05-07	13.000	13.050	12.700	13.000	13.000	5,399,011
2026-05-06	13.800	13.900	13.100	13.300	13.300	6,393,925
2026-05-05	14.000	14.250	13.800	14.000	14.000	3,828,564
2026-05-04	14.300	14.300	13.500	13.700	13.700	8,507,825
2026-04-30	14.750	15.050	14.350	14.850	14.850	9,254,539
2026-04-29	14.450	14.650	14.100	14.150	14.150	3,259,498

← NewerPage 2 of 5 · 244 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.