China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	35.250	35.600	34.550	35.350	31.743	6,032,206
2022-02-15	35.650	35.800	35.200	35.250	31.653	4,702,128
2022-02-14	36.150	36.450	35.300	35.550	31.923	18,218,519
2022-02-11	35.150	35.800	35.150	35.650	32.012	10,441,585
2022-02-10	34.800	35.200	34.800	35.100	31.518	5,244,906
2022-02-09	34.550	34.650	34.150	34.550	31.025	1,712,406
2022-02-08	34.500	34.750	34.300	34.550	31.025	2,366,746
2022-02-07	33.150	34.400	33.150	34.300	30.800	2,850,023
2022-01-26	32.900	33.200	32.900	32.950	29.588	1,826,433
2022-01-25	33.300	33.400	33.000	33.000	29.633	2,159,708
2022-01-24	33.700	33.700	33.100	33.350	29.947	1,834,452
2022-01-21	34.200	34.450	33.850	33.900	30.441	2,395,163
2022-01-20	34.500	34.550	34.200	34.250	30.755	1,474,213
2022-01-19	34.550	34.900	34.200	34.200	30.710	5,242,500
2022-01-18	33.950	34.500	33.950	34.250	30.755	2,737,104
2022-01-17	33.700	33.900	33.550	33.800	30.351	1,306,632
2022-01-14	34.000	34.150	33.550	33.700	30.261	2,541,778
2022-01-13	33.750	34.250	33.700	34.000	30.531	2,214,455
2022-01-12	33.700	33.850	33.350	33.750	30.306	2,129,408
2022-01-11	33.600	33.600	33.400	33.550	30.127	2,739,951
2022-01-10	34.400	34.400	33.750	33.800	30.351	6,310,437
2022-01-07	35.300	36.150	34.750	34.750	31.204	13,671,851
2022-01-06	34.700	35.200	34.550	35.000	31.429	3,402,436
2022-01-05	35.000	35.100	34.700	34.800	31.249	2,971,553
2022-01-04	35.100	35.100	34.800	34.900	31.339	3,409,087
2022-01-03	35.100	35.150	34.700	35.050	31.474	3,774,551
2021-12-30	34.800	35.000	34.600	34.700	31.159	1,851,178
2021-12-29	34.350	34.900	34.350	34.800	31.249	2,438,174
2021-12-28	34.450	34.500	34.200	34.350	30.845	1,633,726
2021-12-27	34.600	34.700	34.300	34.300	30.800	1,907,581
2021-12-24	34.850	35.100	34.550	34.600	31.069	3,433,006
2021-12-23	34.950	35.000	34.450	34.600	31.069	3,189,825
2021-12-22	34.200	34.900	34.150	34.650	31.114	7,165,208
2021-12-21	33.550	34.250	33.350	34.100	30.621	4,008,996
2021-12-20	33.450	33.800	33.400	33.550	30.127	2,340,032
2021-12-17	33.400	33.650	33.250	33.450	30.037	2,668,595
2021-12-16	33.500	33.550	33.200	33.300	29.902	2,926,279
2021-12-15	33.550	33.700	33.300	33.350	29.947	2,458,315
2021-12-14	33.750	34.200	33.500	33.500	30.082	3,501,984
2021-12-13	34.250	34.250	33.700	33.800	30.351	6,356,469
2021-12-10	34.750	34.750	34.200	34.300	30.800	2,927,271
2021-12-09	34.850	35.000	34.550	34.600	31.069	3,006,470
2021-12-08	35.250	35.400	34.800	34.900	31.339	5,375,789
2021-12-07	34.950	35.250	34.800	35.100	31.518	4,165,942
2021-12-06	34.500	34.750	34.000	34.650	31.114	3,184,628
2021-12-03	34.000	34.650	33.900	34.300	30.800	4,371,071
2021-12-02	34.200	34.250	33.650	33.750	30.306	3,767,238
2021-12-01	33.600	34.300	33.200	34.200	30.710	3,716,213
2021-11-30	34.200	34.400	33.800	33.900	30.441	7,276,418
2021-11-29	34.500	34.500	33.500	34.150	30.665	8,736,338
2021-11-26	35.700	35.850	35.000	35.150	31.563	6,713,848
2021-11-25	36.200	36.300	35.500	35.750	32.102	10,348,446
2021-11-24	35.050	35.900	35.050	35.900	32.237	9,756,087
2021-11-23	34.850	35.350	34.800	34.850	31.294	5,584,187
2021-11-22	35.300	35.300	34.800	34.850	31.294	5,807,085
2021-11-19	35.200	35.850	35.000	35.000	31.429	10,582,801
2021-11-18	35.100	35.300	34.750	35.050	31.474	8,834,937
2021-11-17	35.400	35.450	34.950	35.000	31.429	7,508,619
2021-11-16	35.500	35.900	35.300	35.350	31.743	5,460,659
2021-11-15	35.900	35.900	35.500	35.500	31.878	7,799,036

← NewerPage 20 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.