China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	11.250	11.300	10.850	10.900	10.900	68,316,492
2024-05-06	11.500	11.500	11.200	11.250	11.250	53,471,212
2024-05-03	11.400	11.500	11.100	11.350	11.350	81,257,395
2024-05-02	11.350	11.800	11.200	11.450	11.450	181,882,963
2024-04-30	11.500	11.600	11.000	11.250	11.250	197,332,113
2024-04-29	10.400	11.250	10.300	11.250	11.250	189,399,530
2024-04-26	10.100	10.500	10.050	10.250	10.250	52,099,745
2024-04-25	10.150	10.200	10.050	10.100	10.100	13,504,141
2024-04-24	10.250	10.250	10.100	10.150	10.150	23,962,830
2024-04-23	10.200	10.300	10.000	10.250	10.250	35,711,466
2024-04-22	9.900	10.500	9.900	10.200	10.200	113,555,531
2024-04-19	9.930	10.000	9.620	9.810	9.810	38,424,607
2024-04-18	9.600	9.970	9.510	9.930	9.930	35,936,231
2024-04-17	9.500	9.730	9.460	9.600	9.600	11,495,070
2024-04-16	9.670	9.690	9.370	9.410	9.410	20,422,484
2024-04-15	9.750	10.000	9.620	9.660	9.660	40,167,467
2024-04-12	9.720	9.730	9.600	9.630	9.630	10,505,583
2024-04-11	9.930	9.960	9.660	9.670	9.670	24,731,632
2024-04-10	9.900	9.970	9.840	9.890	9.890	21,763,566
2024-04-09	9.610	9.980	9.610	9.820	9.820	55,832,669
2024-04-08	9.470	9.600	9.460	9.590	9.590	11,509,513
2024-04-03	9.600	9.630	9.470	9.480	9.480	11,482,519
2024-04-02	9.510	9.630	9.460	9.600	9.600	21,777,234
2024-04-01	9.410	9.500	9.400	9.480	9.480	8,199,533
2024-03-29	9.450	9.470	9.380	9.390	9.390	5,893,478
2024-03-28	9.600	9.610	9.420	9.430	9.430	13,939,108
2024-03-27	9.410	9.600	9.410	9.570	9.570	20,635,799
2024-03-26	9.450	9.470	9.360	9.360	9.360	9,251,499
2024-03-25	9.410	9.460	9.340	9.430	9.430	8,784,759
2024-03-22	9.450	9.450	9.360	9.410	9.410	9,081,426
2024-03-21	9.400	9.440	9.350	9.430	9.430	12,557,923
2024-03-20	9.300	9.380	9.280	9.350	9.350	13,476,144
2024-03-19	9.220	9.330	9.220	9.260	9.260	8,155,398
2024-03-18	9.140	9.240	9.140	9.210	9.210	7,146,491
2024-03-15	9.170	9.190	9.120	9.130	9.130	13,649,836
2024-03-14	9.200	9.280	9.170	9.200	9.200	8,233,527
2024-03-13	9.300	9.300	9.190	9.200	9.200	9,533,516
2024-03-12	9.250	9.360	9.250	9.300	9.300	9,377,708
2024-03-11	9.180	9.250	9.170	9.220	9.220	7,551,685
2024-03-08	9.220	9.230	9.180	9.190	9.190	13,307,623
2024-03-07	9.370	9.370	9.210	9.240	9.240	14,492,998
2024-03-06	9.310	9.360	9.290	9.300	9.300	7,748,666
2024-03-05	9.320	9.350	9.300	9.300	9.300	8,002,312
2024-03-04	9.370	9.380	9.300	9.320	9.320	11,410,763
2024-03-01	9.390	9.420	9.360	9.370	9.370	8,308,519
2024-02-29	9.430	9.440	9.380	9.400	9.400	10,616,329
2024-02-27	9.520	9.620	9.410	9.440	9.440	11,193,243
2024-02-26	9.510	9.570	9.490	9.490	9.490	7,475,253
2024-02-23	9.520	9.550	9.470	9.500	9.500	7,430,155
2024-02-22	9.580	9.600	9.510	9.510	9.510	5,903,227
2024-02-21	9.700	9.700	9.560	9.560	9.560	10,895,068
2024-02-20	9.820	9.840	9.690	9.700	9.700	8,742,438
2024-02-19	9.620	9.800	9.620	9.780	9.780	17,375,377
2024-02-16	9.510	9.620	9.510	9.580	9.580	9,840,540
2024-02-15	9.400	9.470	9.370	9.440	9.440	7,956,335
2024-02-05	9.410	9.410	9.320	9.390	9.390	5,369,852
2024-02-02	9.500	9.510	9.400	9.410	9.410	5,375,333
2024-02-01	9.460	9.530	9.450	9.470	9.470	3,258,838
2024-01-31	9.460	9.510	9.430	9.430	9.430	4,224,274
2024-01-30	9.590	9.590	9.450	9.450	9.450	4,407,878

← NewerPage 11 of 21 · 1,221 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.