China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.400	11.650	11.300	11.350	11.350	892,701
2025-05-05	11.400	11.650	11.250	11.350	11.350	1,460,753
2025-05-02	11.150	11.250	11.100	11.150	11.150	269,237
2025-04-30	11.300	11.300	11.100	11.100	11.100	345,661
2025-04-29	11.250	11.450	11.250	11.350	11.350	762,474
2025-04-28	11.100	11.250	11.050	11.150	11.150	411,775
2025-04-25	11.200	11.250	11.050	11.050	11.050	247,474
2025-04-24	11.150	11.250	11.000	11.000	11.000	335,756
2025-04-23	11.050	11.250	11.050	11.100	11.100	512,241
2025-04-22	11.000	11.000	10.800	10.900	10.900	872,720
2025-04-21	11.200	11.200	10.900	10.950	10.950	495,932
2025-04-18	11.300	11.400	11.150	11.150	11.150	764,907
2025-04-17	11.200	11.300	11.050	11.250	11.250	395,504
2025-04-16	11.600	11.600	11.200	11.250	11.250	712,269
2025-04-15	10.850	11.650	10.850	11.650	11.650	1,032,828
2025-04-14	10.700	11.000	10.650	10.800	10.800	890,224
2025-04-11	10.200	10.600	9.900	10.500	10.500	1,276,959
2025-04-10	10.350	10.350	10.300	10.350	10.350	684,902
2025-04-09	10.300	10.300	9.410	9.410	9.410	3,217,277
2025-04-08	10.150	10.600	10.100	10.450	10.450	3,169,814
2025-04-07	11.200	11.200	11.200	11.200	11.200	314,078
2025-04-02	12.250	12.500	12.050	12.400	12.400	550,789
2025-04-01	12.100	12.450	12.100	12.250	12.250	644,026
2025-03-31	12.100	12.250	11.900	12.000	12.000	1,510,270
2025-03-28	12.700	12.700	12.350	12.400	12.400	910,763
2025-03-27	12.800	12.850	12.700	12.750	12.750	419,982
2025-03-26	12.950	13.000	12.800	12.850	12.850	425,885
2025-03-25	13.000	13.100	12.800	12.800	12.800	972,540
2025-03-24	13.050	13.150	12.950	12.950	12.950	473,642
2025-03-21	13.500	13.500	13.000	13.050	13.050	2,409,625
2025-03-20	13.500	13.650	13.450	13.650	13.650	697,557
2025-03-19	13.650	13.700	13.400	13.450	13.450	719,846
2025-03-18	13.650	13.850	13.550	13.650	13.650	895,826
2025-03-17	13.550	13.800	13.450	13.550	13.550	905,713
2025-03-14	13.200	13.700	13.200	13.550	13.550	1,078,356
2025-03-13	13.550	13.700	13.100	13.100	13.100	1,868,212
2025-03-12	13.650	13.700	13.450	13.500	13.500	880,679
2025-03-11	13.700	13.850	13.200	13.700	13.700	1,841,167
2025-03-10	13.450	14.000	13.350	13.950	13.950	2,073,817
2025-03-07	13.350	13.600	13.300	13.400	13.400	721,081
2025-03-06	13.650	13.700	13.350	13.350	13.350	997,017
2025-03-05	13.100	13.650	12.950	13.650	13.650	2,305,525
2025-03-04	13.000	13.100	12.800	13.000	13.000	1,082,718
2025-03-03	13.050	13.200	12.950	13.100	13.100	1,017,840
2025-02-27	13.400	13.550	13.100	13.150	13.150	1,005,511
2025-02-26	13.700	13.700	13.300	13.350	13.350	1,638,486
2025-02-25	13.100	13.750	13.050	13.700	13.700	2,311,076
2025-02-24	13.100	13.300	13.050	13.200	13.200	546,385
2025-02-21	13.100	13.400	13.050	13.250	13.250	1,184,555
2025-02-20	13.400	13.500	13.100	13.200	13.200	1,022,184
2025-02-19	12.850	13.500	12.850	13.300	13.300	2,358,895
2025-02-18	13.200	13.300	12.800	12.900	12.900	1,335,913
2025-02-17	13.400	13.400	13.050	13.200	13.200	1,692,740
2025-02-14	13.100	13.200	12.800	13.200	13.200	2,300,088
2025-02-13	12.500	13.100	12.250	13.000	13.000	3,787,810
2025-02-12	12.100	12.600	12.100	12.400	12.400	2,006,189
2025-02-11	12.050	12.550	12.050	12.100	12.100	1,208,842
2025-02-10	11.850	12.200	11.850	12.050	12.050	1,193,203
2025-02-07	12.150	12.150	11.850	11.900	11.900	963,208
2025-02-06	12.100	12.200	11.850	12.100	12.100	913,115

← NewerPage 7 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.