China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.550	12.300	11.550	12.100	12.100	2,702,170
2025-07-29	11.750	12.000	11.450	11.550	11.550	1,617,391
2025-07-28	11.500	11.800	11.450	11.700	11.700	1,457,240
2025-07-25	11.400	11.750	11.350	11.400	11.400	1,615,103
2025-07-24	11.700	11.700	11.100	11.500	11.500	1,471,594
2025-07-23	11.200	11.650	11.200	11.600	11.450	2,993,641
2025-07-22	11.050	11.350	11.000	11.150	11.006	1,574,448
2025-07-21	11.050	11.250	10.900	11.100	10.957	1,366,056
2025-07-18	11.200	11.250	10.900	11.050	10.907	1,690,552
2025-07-17	10.550	11.100	10.450	10.950	10.950	2,366,281
2025-07-16	10.350	10.600	10.300	10.450	10.450	878,278
2025-07-15	10.250	11.050	10.200	10.350	10.350	4,052,770
2025-07-14	9.780	10.150	9.780	10.100	10.100	966,005
2025-07-11	9.730	9.830	9.640	9.780	9.780	299,325
2025-07-10	9.720	9.800	9.700	9.720	9.720	308,010
2025-07-09	9.720	9.850	9.720	9.780	9.780	256,533
2025-07-08	10.100	10.100	9.780	9.800	9.800	733,888
2025-07-07	10.100	10.100	9.870	9.930	9.930	320,079
2025-07-04	10.150	10.250	10.050	10.100	10.100	235,198
2025-07-03	10.000	10.250	10.000	10.200	10.200	827,570
2025-07-02	9.940	10.150	9.900	10.000	10.000	465,231
2025-07-01	9.960	10.100	9.930	9.960	9.960	454,920
2025-06-30	10.050	10.050	9.810	9.810	9.810	667,618
2025-06-27	10.150	10.250	10.000	10.050	10.050	543,505
2025-06-26	10.100	10.400	10.050	10.050	10.050	1,100,700
2025-06-25	9.740	10.100	9.660	10.000	10.000	1,307,700
2025-06-24	9.640	9.790	9.640	9.710	9.710	1,246,529
2025-06-23	9.900	9.900	9.500	9.630	9.630	1,394,551
2025-06-20	10.100	10.150	9.900	9.910	9.910	1,367,134
2025-06-19	10.100	10.100	9.890	9.980	9.980	1,098,000
2025-06-18	10.300	10.350	10.100	10.150	10.150	699,848
2025-06-17	10.550	10.600	10.250	10.250	10.250	714,228
2025-06-16	10.350	10.700	10.300	10.450	10.450	1,186,622
2025-06-13	10.300	10.400	10.100	10.350	10.350	610,241
2025-06-12	10.400	10.550	10.300	10.350	10.350	417,655
2025-06-11	10.450	10.500	10.300	10.400	10.400	555,514
2025-06-10	10.500	10.700	10.450	10.450	10.450	500,011
2025-06-09	10.750	10.750	10.400	10.400	10.400	298,305
2025-06-06	10.500	10.700	10.500	10.600	10.600	282,056
2025-06-05	10.300	10.650	10.300	10.500	10.500	289,538
2025-06-04	10.300	10.550	10.300	10.350	10.350	374,236
2025-06-03	10.400	10.400	10.150	10.200	10.200	576,151
2025-06-02	10.800	10.800	10.250	10.300	10.300	700,200
2025-05-29	10.900	11.000	10.700	10.800	10.800	495,300
2025-05-28	10.900	10.950	10.850	10.850	10.850	287,044
2025-05-27	11.000	11.200	10.900	10.900	10.900	404,154
2025-05-26	11.000	11.100	10.900	11.000	11.000	538,531
2025-05-23	11.050	11.150	11.000	11.050	11.050	201,446
2025-05-22	11.100	11.200	11.050	11.100	11.100	565,216
2025-05-21	11.300	11.300	11.100	11.200	11.200	363,957
2025-05-20	11.250	11.300	11.100	11.250	11.250	372,965
2025-05-19	11.400	11.400	11.100	11.150	11.150	759,689
2025-05-16	11.400	11.550	11.300	11.300	11.300	589,888
2025-05-15	11.550	11.550	11.350	11.400	11.400	487,251
2025-05-14	11.600	11.700	11.500	11.550	11.550	705,101
2025-05-13	11.750	11.750	11.450	11.500	11.500	473,189
2025-05-12	11.650	11.800	11.600	11.650	11.650	409,203
2025-05-09	11.650	11.650	11.450	11.550	11.550	454,838
2025-05-08	11.750	11.800	11.550	11.650	11.650	440,482
2025-05-07	11.500	11.850	11.400	11.850	11.850	1,147,742

← NewerPage 6 of 21 · 1,217 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.