China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.100	12.300	11.850	11.950	11.950	1,253,706
2025-02-04	12.400	12.400	12.000	12.000	12.000	875,241
2025-02-03	12.450	12.750	12.000	12.300	12.300	1,237,689
2025-01-22	12.400	12.600	12.050	12.550	12.550	1,551,083
2025-01-21	12.550	12.650	12.250	12.300	12.300	878,440
2025-01-20	12.500	12.600	12.200	12.550	12.550	1,005,097
2025-01-17	12.200	12.700	12.100	12.500	12.500	2,277,975
2025-01-16	12.150	12.450	12.000	12.300	12.300	2,606,475
2025-01-15	11.550	12.700	11.500	12.200	12.200	7,000,421
2025-01-14	11.100	11.800	11.100	11.550	11.550	2,058,405
2025-01-13	10.950	11.250	10.700	11.150	11.150	1,699,690
2025-01-10	11.200	11.350	10.900	10.950	10.950	1,409,645
2025-01-09	11.650	11.700	11.200	11.200	11.200	1,103,853
2025-01-08	11.850	11.850	11.650	11.750	11.750	507,906
2025-01-07	12.250	12.250	11.800	11.850	11.850	1,095,291
2025-01-06	11.550	12.450	11.450	12.250	12.250	2,150,847
2025-01-03	11.650	11.950	11.550	11.550	11.550	1,016,812
2025-01-02	11.850	11.950	11.500	11.650	11.650	1,501,505
2024-12-31	11.900	12.000	11.750	11.950	11.950	749,162
2024-12-30	12.400	12.400	11.950	12.000	12.000	1,079,560
2024-12-27	12.400	12.450	12.200	12.400	12.400	780,342
2024-12-26	12.700	12.800	12.400	12.450	12.450	608,901
2024-12-25	12.450	12.550	12.200	12.500	12.500	495,271
2024-12-24	12.350	12.650	12.250	12.250	12.250	666,964
2024-12-23	12.250	12.550	12.250	12.300	12.300	749,367
2024-12-20	12.400	12.550	12.000	12.250	12.250	1,232,635
2024-12-19	12.450	12.750	12.350	12.500	12.500	1,088,089
2024-12-18	12.350	12.850	12.150	12.850	12.850	1,490,729
2024-12-17	12.250	12.500	12.150	12.350	12.350	1,212,780
2024-12-16	12.450	12.650	12.100	12.200	12.200	1,476,641
2024-12-13	13.000	13.050	12.500	12.500	12.500	1,931,672
2024-12-12	13.400	13.500	13.100	13.100	13.100	726,972
2024-12-11	13.600	13.600	13.300	13.350	13.350	873,468
2024-12-10	13.600	14.000	13.550	13.600	13.600	706,336
2024-12-09	13.450	13.650	13.300	13.500	13.500	890,845
2024-12-06	13.400	13.550	13.350	13.450	13.450	472,042
2024-12-05	13.550	13.550	13.350	13.400	13.400	752,008
2024-12-04	13.500	13.650	13.400	13.500	13.500	696,482
2024-12-03	13.500	13.600	13.400	13.500	13.500	957,649
2024-12-02	13.700	13.700	13.300	13.400	13.400	940,609
2024-11-29	13.800	13.800	13.300	13.550	13.550	1,665,156
2024-11-28	14.300	14.300	13.500	13.800	13.800	2,154,438
2024-11-27	14.650	14.650	14.200	14.300	14.300	1,549,092
2024-11-26	14.750	14.950	14.500	14.650	14.650	635,742
2024-11-25	14.800	14.900	14.600	14.700	14.700	459,603
2024-11-22	14.700	14.800	14.650	14.650	14.650	518,275
2024-11-21	14.850	14.850	14.600	14.700	14.700	774,160
2024-11-20	15.100	15.150	14.800	14.850	14.850	619,194
2024-11-19	15.350	15.350	14.950	15.050	15.050	429,554
2024-11-18	15.000	15.350	14.900	15.250	15.250	747,862
2024-11-15	14.900	15.250	14.850	14.900	14.900	882,739
2024-11-14	15.150	15.200	14.850	14.850	14.850	1,027,670
2024-11-13	15.150	15.350	15.050	15.200	15.200	762,639
2024-11-12	15.450	15.500	15.150	15.150	15.150	1,130,627
2024-11-11	15.800	15.800	15.400	15.550	15.550	877,201
2024-11-08	16.000	16.050	15.700	15.750	15.750	759,286
2024-11-07	15.700	16.300	15.700	16.000	16.000	897,387
2024-11-06	16.000	16.000	15.750	15.750	15.750	1,365,771
2024-11-05	16.050	16.200	16.000	16.150	16.150	497,244
2024-11-04	16.150	16.250	16.050	16.050	16.050	268,737

← NewerPage 8 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.