China General Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	15.900	16.300	15.550	16.250	16.250	679,108
2024-10-30	16.100	16.150	16.000	16.050	16.050	424,715
2024-10-29	16.150	16.150	15.800	16.050	16.050	606,215
2024-10-28	15.850	16.200	15.750	16.150	16.150	1,294,998
2024-10-25	15.900	16.000	15.850	15.900	15.900	503,947
2024-10-24	15.950	16.000	15.850	15.900	15.900	655,271
2024-10-23	15.950	16.150	15.950	15.950	15.950	476,623
2024-10-22	16.000	16.000	15.800	15.950	15.950	764,518
2024-10-21	16.300	16.300	16.000	16.000	16.000	1,517,210
2024-10-18	16.650	16.700	16.450	16.500	16.500	486,429
2024-10-17	16.500	16.850	16.450	16.700	16.700	869,209
2024-10-16	16.200	16.750	16.050	16.750	16.750	1,128,276
2024-10-15	16.250	16.400	16.100	16.200	16.200	976,741
2024-10-14	16.400	16.400	16.200	16.300	16.300	381,307
2024-10-11	16.500	16.650	16.250	16.300	16.300	374,213
2024-10-09	17.200	17.200	16.400	16.450	16.450	1,346,012
2024-10-08	17.400	17.450	16.950	17.050	17.050	1,339,605
2024-10-07	17.700	17.700	17.250	17.400	17.400	1,268,421
2024-10-04	17.700	18.100	17.400	17.600	17.600	2,323,149
2024-10-01	17.800	17.800	17.150	17.600	17.600	1,581,829
2024-09-30	17.850	18.000	17.200	17.800	17.800	6,026,127
2024-09-27	16.300	17.750	16.250	17.700	17.700	6,475,475
2024-09-26	16.450	16.500	16.000	16.150	16.150	421,263
2024-09-25	16.150	16.500	16.150	16.350	16.350	994,419
2024-09-24	16.250	16.250	16.000	16.050	16.050	359,683
2024-09-23	16.200	16.400	16.100	16.150	16.150	437,052
2024-09-20	16.400	16.500	16.000	16.000	16.000	1,071,446
2024-09-19	16.150	16.350	16.000	16.350	16.350	710,636
2024-09-18	16.200	16.550	16.150	16.200	16.200	1,058,213
2024-09-16	15.900	16.350	15.750	16.200	16.200	1,503,809
2024-09-13	15.050	16.000	15.000	15.800	15.800	2,033,931
2024-09-12	15.150	15.150	14.900	14.950	14.950	558,117
2024-09-11	14.950	15.150	14.800	14.900	14.900	988,307
2024-09-10	15.300	15.300	14.600	14.750	14.750	2,059,312
2024-09-09	15.100	15.350	15.000	15.250	15.250	1,381,529
2024-09-06	15.800	15.800	15.500	15.650	15.650	702,386
2024-09-05	16.150	16.150	15.750	15.750	15.750	1,026,326
2024-09-04	16.250	16.250	15.700	15.900	15.900	2,972,643
2024-09-03	16.800	16.800	16.550	16.650	16.650	747,595
2024-09-02	16.950	16.950	16.750	16.750	16.750	785,380
2024-08-30	17.050	17.150	16.950	16.950	16.950	440,625
2024-08-29	17.000	17.150	16.900	17.000	17.000	1,036,104
2024-08-28	17.200	17.250	17.000	17.050	17.050	891,230
2024-08-27	17.250	17.350	17.000	17.300	17.300	507,304
2024-08-26	17.100	17.400	17.050	17.300	17.300	758,326
2024-08-23	17.000	17.100	16.850	17.050	17.050	634,016
2024-08-22	16.750	17.250	16.700	17.200	17.200	1,387,223
2024-08-21	16.750	16.950	16.700	16.850	16.850	819,157
2024-08-20	17.300	17.300	16.750	16.800	16.800	1,278,811
2024-08-19	17.200	17.400	17.150	17.200	17.200	778,392
2024-08-16	17.350	17.600	17.150	17.200	17.200	727,400
2024-08-15	17.350	17.350	16.950	17.200	17.200	679,329
2024-08-14	17.200	17.500	17.150	17.300	17.300	890,100
2024-08-13	16.900	17.200	16.750	17.150	17.150	1,066,995
2024-08-12	16.750	17.000	16.750	16.800	16.800	711,654
2024-08-09	16.750	17.050	16.700	16.750	16.750	974,346
2024-08-08	16.800	17.000	16.600	16.700	16.700	887,947
2024-08-07	16.400	17.250	16.350	17.150	17.150	1,430,944
2024-08-06	16.700	16.700	15.600	16.450	16.450	1,936,548
2024-08-05	17.600	17.600	16.200	16.250	16.250	4,192,163

← NewerPage 9 of 21 · 1,221 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.