China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.350	14.700	14.300	14.300	14.300	3,381,093
2026-04-27	14.850	14.850	14.050	14.200	14.200	6,071,329
2026-04-24	15.200	15.400	14.700	14.750	14.750	8,805,240
2026-04-23	14.600	15.800	14.000	15.050	15.050	23,378,988
2026-04-22	14.650	14.900	14.400	14.450	14.450	4,793,935
2026-04-21	14.700	14.750	14.250	14.450	14.450	6,131,414
2026-04-20	15.150	15.300	14.550	14.750	14.750	7,492,667
2026-04-17	16.300	16.650	14.800	14.900	14.900	16,172,008
2026-04-16	16.950	16.950	16.100	16.100	16.100	10,913,908
2026-04-15	17.550	17.700	16.900	17.000	17.000	11,097,554
2026-04-14	17.100	17.800	16.850	17.650	17.650	11,554,322
2026-04-13	17.500	18.000	17.300	17.600	17.600	16,173,026
2026-04-10	16.550	16.850	16.100	16.700	16.700	11,237,053
2026-04-09	16.100	16.700	16.000	16.400	16.400	15,602,084
2026-04-08	15.950	16.300	15.850	15.900	15.900	19,793,490
2026-04-07	17.950	18.050	17.050	17.600	17.600	24,029,190
2026-04-02	16.300	18.100	15.850	17.950	17.950	44,708,467
2026-04-01	16.500	17.200	16.150	16.900	16.900	24,795,670
2026-03-31	19.600	20.100	17.250	17.350	17.350	74,967,594
2026-03-30	18.200	18.400	18.000	18.400	18.400	27,738,139
2026-03-27	18.200	18.700	16.600	16.750	16.750	45,842,821
2026-03-26	16.450	17.650	16.350	17.200	17.200	28,615,981
2026-03-25	17.350	17.400	16.000	16.050	16.050	23,964,777
2026-03-24	16.750	18.950	16.650	17.750	17.750	51,342,093
2026-03-23	18.000	18.450	18.000	18.450	18.450	21,350,224
2026-03-20	16.900	16.950	16.150	16.800	16.800	45,779,836
2026-03-19	15.000	15.450	14.500	15.450	15.450	24,949,538
2026-03-18	13.950	14.250	13.800	14.050	14.050	5,688,309
2026-03-17	13.700	14.250	13.500	14.050	14.050	6,823,703
2026-03-16	14.150	15.000	13.650	13.700	13.700	18,686,274
2026-03-13	14.500	15.000	13.600	13.750	13.750	16,036,234
2026-03-12	13.300	14.000	12.900	14.000	14.000	19,047,996
2026-03-11	12.850	12.850	12.250	12.750	12.750	7,466,975
2026-03-10	13.000	13.250	12.650	12.850	12.850	14,430,637
2026-03-09	14.550	14.550	13.300	14.050	14.050	39,964,441
2026-03-06	12.100	13.250	12.100	13.250	13.250	14,437,743
2026-03-05	12.500	12.550	12.000	12.050	12.050	3,195,602
2026-03-04	12.950	12.950	12.200	12.300	12.300	5,592,432
2026-03-03	12.350	13.200	12.200	12.950	12.950	10,363,782
2026-03-02	12.900	13.400	12.150	12.200	12.200	4,635,716
2026-02-26	12.650	12.700	12.250	12.400	12.400	4,424,541
2026-02-25	12.100	12.850	12.000	12.800	12.800	6,605,355
2026-02-24	12.000	12.300	11.900	12.050	12.050	2,763,264
2026-02-23	11.900	12.150	11.850	11.850	11.850	1,778,565
2026-02-11	11.700	12.000	11.650	11.900	11.900	1,980,223
2026-02-10	12.150	12.150	11.600	11.700	11.700	1,526,536
2026-02-09	11.700	12.150	11.500	12.050	12.050	2,401,672
2026-02-06	11.800	11.800	11.250	11.500	11.500	1,743,354
2026-02-05	11.850	12.000	11.650	11.800	11.800	1,192,352
2026-02-04	11.400	11.900	11.350	11.800	11.800	2,686,060
2026-02-03	11.800	11.800	11.400	11.400	11.400	2,337,678
2026-02-02	12.400	12.400	11.500	11.600	11.600	4,858,452
2026-01-30	12.700	13.050	12.400	12.450	12.450	5,348,271
2026-01-29	12.750	12.800	12.400	12.600	12.600	4,274,671
2026-01-28	12.600	13.300	12.350	12.700	12.700	9,125,706
2026-01-27	12.800	12.950	12.250	12.450	12.450	5,793,671
2026-01-26	12.100	12.700	12.100	12.700	12.700	10,515,295
2026-01-23	12.000	12.200	11.700	12.000	12.000	2,768,305
2026-01-22	11.900	12.200	11.550	11.900	11.900	3,096,423
2026-01-21	11.850	11.900	11.600	11.800	11.800	3,459,415

← NewerPage 3 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.