China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.600	10.900	10.500	10.900	10.900	34,639,501
2024-07-31	10.500	10.650	10.400	10.500	10.500	10,946,896
2024-07-30	10.550	10.600	10.350	10.550	10.550	17,540,798
2024-07-29	10.550	10.800	10.500	10.550	10.550	35,611,534
2024-07-26	10.300	10.400	10.200	10.350	10.350	21,535,849
2024-07-23	10.450	10.650	10.450	10.500	10.500	16,967,513
2024-07-22	10.650	10.700	10.250	10.250	10.250	38,668,104
2024-07-19	10.950	11.000	10.600	10.650	10.650	31,662,223
2024-07-18	11.050	11.100	10.800	10.950	10.950	33,775,475
2024-07-17	10.650	11.050	10.600	10.950	10.950	63,941,664
2024-07-16	10.550	10.700	10.550	10.550	10.550	10,555,939
2024-07-15	10.750	10.750	10.500	10.500	10.500	22,116,482
2024-07-12	10.550	10.800	10.450	10.600	10.600	33,482,966
2024-07-11	10.800	10.800	10.500	10.550	10.550	44,870,860
2024-07-10	10.800	10.950	10.750	10.850	10.850	17,762,452
2024-07-09	11.050	11.100	10.650	10.750	10.750	30,918,843
2024-07-08	11.000	11.300	10.950	11.000	11.000	46,367,013
2024-07-05	11.050	11.100	10.850	10.950	10.950	25,385,655
2024-07-04	10.550	11.000	10.500	11.000	11.000	65,556,778
2024-07-03	10.400	10.500	10.350	10.500	10.500	14,187,686
2024-07-02	10.450	10.450	10.250	10.350	10.350	17,978,964
2024-07-01	10.400	10.450	10.350	10.400	10.400	11,682,568
2024-06-28	10.400	10.500	10.350	10.350	10.350	11,569,951
2024-06-27	10.450	10.450	10.300	10.350	10.350	15,920,673
2024-06-26	10.650	10.750	10.450	10.450	10.450	38,107,820
2024-06-25	10.550	10.650	10.350	10.650	10.650	38,324,869
2024-06-24	10.350	10.650	10.300	10.500	10.500	50,803,866
2024-06-21	10.200	10.300	10.150	10.250	10.250	31,632,509
2024-06-20	10.150	10.200	10.100	10.150	10.150	13,609,677
2024-06-19	10.200	10.300	10.100	10.100	10.100	16,611,929
2024-06-18	10.200	10.300	10.100	10.200	10.200	21,492,868
2024-06-17	10.100	10.250	10.100	10.150	10.150	14,337,605
2024-06-14	10.100	10.200	10.050	10.100	10.100	12,393,685
2024-06-13	10.100	10.150	10.000	10.050	10.050	13,759,149
2024-06-12	10.100	10.350	10.050	10.050	10.050	35,090,771
2024-06-11	10.200	10.200	10.000	10.000	10.000	19,653,995
2024-06-07	9.930	10.300	9.920	10.100	10.100	44,253,706
2024-06-06	10.000	10.100	9.890	9.890	9.890	37,630,808
2024-06-05	10.050	10.100	9.960	9.990	9.990	17,362,167
2024-06-04	10.150	10.200	10.000	10.000	10.000	19,233,913
2024-06-03	10.250	10.300	10.050	10.150	10.150	17,281,428
2024-05-31	10.100	10.300	10.100	10.200	10.200	20,212,448
2024-05-30	10.150	10.250	10.100	10.100	10.100	9,475,235
2024-05-29	10.300	10.350	10.100	10.200	10.200	13,721,985
2024-05-28	10.050	10.300	10.050	10.300	10.300	19,385,320
2024-05-27	10.100	10.150	9.950	10.050	10.050	17,522,772
2024-05-24	10.000	10.100	9.850	10.050	10.050	20,848,814
2024-05-23	10.200	10.200	10.000	10.000	10.000	32,413,038
2024-05-22	10.200	10.300	10.150	10.150	10.150	14,437,153
2024-05-21	10.400	10.450	10.150	10.150	10.150	25,888,151
2024-05-20	10.500	10.600	10.400	10.400	10.400	20,338,770
2024-05-17	10.550	10.800	10.450	10.450	10.450	32,385,659
2024-05-16	10.400	10.550	10.400	10.450	10.450	23,666,900
2024-05-15	10.550	10.550	10.350	10.350	10.350	24,354,300
2024-05-14	10.500	10.650	10.450	10.550	10.550	20,651,343
2024-05-13	10.500	10.650	10.400	10.500	10.500	28,971,258
2024-05-10	10.450	10.450	10.250	10.350	10.350	27,387,799
2024-05-09	10.650	10.700	10.350	10.350	10.350	39,787,246
2024-05-08	11.050	11.100	10.600	10.600	10.600	54,626,292
2024-05-07	11.250	11.300	10.850	10.900	10.900	68,316,492

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-27	0.4000 TWD
2020-08-11	0.3000 TWD
2019-06-27	0.5250 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.