China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.300	11.950	11.200	11.700	11.700	1,919,557
2025-10-22	11.200	11.400	11.200	11.300	11.300	324,338
2025-10-21	11.450	11.450	11.150	11.200	11.200	556,857
2025-10-20	11.500	11.650	11.250	11.300	11.300	532,510
2025-10-17	11.250	11.550	11.150	11.500	11.500	819,843
2025-10-16	11.200	11.450	11.200	11.250	11.250	470,396
2025-10-15	11.650	11.700	11.150	11.150	11.150	1,369,882
2025-10-14	11.700	11.850	11.450	11.500	11.500	857,147
2025-10-13	11.600	11.850	11.450	11.700	11.700	1,440,131
2025-10-09	11.100	12.100	11.100	11.950	11.950	3,905,931
2025-10-08	11.050	11.300	10.950	11.200	11.200	619,800
2025-10-07	10.800	11.050	10.750	11.000	11.000	572,664
2025-10-03	11.100	11.150	10.850	10.900	10.900	901,465
2025-10-02	11.450	11.450	11.150	11.150	11.150	922,692
2025-10-01	11.500	11.550	11.400	11.400	11.400	204,741
2025-09-30	11.550	11.600	11.400	11.400	11.400	383,502
2025-09-29	11.450	11.450	11.450	11.450	11.450	0
2025-09-26	11.650	11.750	11.450	11.450	11.450	570,605
2025-09-25	11.550	11.900	11.550	11.750	11.750	1,195,279
2025-09-24	11.500	11.550	11.450	11.550	11.550	365,322
2025-09-23	11.500	11.650	11.450	11.550	11.550	770,738
2025-09-22	11.600	11.650	11.450	11.500	11.500	646,704
2025-09-19	11.450	11.800	11.400	11.550	11.550	909,980
2025-09-18	11.400	11.500	11.350	11.450	11.450	474,801
2025-09-17	11.300	11.450	11.300	11.300	11.300	300,332
2025-09-16	11.450	11.500	11.250	11.300	11.300	563,124
2025-09-15	11.400	11.600	11.400	11.450	11.450	228,582
2025-09-12	11.350	11.600	11.350	11.350	11.350	382,444
2025-09-11	11.650	11.650	11.300	11.350	11.350	833,599
2025-09-10	11.750	11.750	11.550	11.700	11.700	573,126
2025-09-09	11.850	11.850	11.600	11.750	11.750	567,156
2025-09-08	11.700	11.850	11.550	11.750	11.750	759,329
2025-09-05	11.550	11.700	11.350	11.700	11.700	654,631
2025-09-04	11.500	11.550	11.350	11.500	11.500	550,696
2025-09-03	11.500	11.550	11.350	11.450	11.450	494,280
2025-09-02	11.650	11.700	11.450	11.500	11.500	646,002
2025-09-01	11.850	11.850	11.550	11.700	11.700	543,800
2025-08-29	11.950	12.000	11.550	11.750	11.750	1,274,431
2025-08-28	12.050	12.100	11.850	11.900	11.900	807,775
2025-08-27	12.200	12.300	12.050	12.050	12.050	1,493,224
2025-08-26	12.450	12.650	12.100	12.200	12.200	1,619,945
2025-08-25	12.650	12.800	12.200	12.450	12.450	2,790,652
2025-08-22	12.200	12.750	12.150	12.650	12.650	4,894,473
2025-08-21	11.550	12.300	11.550	11.950	11.950	2,851,124
2025-08-20	11.750	11.850	11.450	11.500	11.500	738,555
2025-08-19	12.000	12.150	11.700	11.750	11.750	919,958
2025-08-18	11.550	12.050	11.550	11.900	11.900	1,568,615
2025-08-15	11.450	11.600	11.200	11.550	11.550	944,560
2025-08-14	11.500	11.600	11.350	11.400	11.400	488,930
2025-08-13	11.550	11.750	11.350	11.400	11.400	1,140,204
2025-08-12	11.000	11.550	10.950	11.400	11.400	1,593,461
2025-08-11	10.900	11.000	10.750	10.900	10.900	651,791
2025-08-08	11.000	11.050	10.900	10.950	10.950	444,380
2025-08-07	11.100	11.200	11.050	11.050	11.050	352,326
2025-08-06	10.900	11.250	10.900	11.100	11.100	823,840
2025-08-05	11.000	11.100	10.800	10.900	10.900	637,593
2025-08-04	11.200	11.200	10.550	10.900	10.900	2,576,371
2025-08-01	11.750	11.750	11.450	11.450	11.450	1,605,865
2025-07-31	12.250	12.250	11.700	11.950	11.950	2,372,002
2025-07-30	11.550	12.300	11.550	12.100	12.100	2,702,170

← NewerPage 5 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.