China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	9.510	9.590	9.490	9.570	9.570	3,953,864
2024-01-26	9.470	9.600	9.460	9.520	9.520	7,500,483
2024-01-25	9.450	9.490	9.420	9.460	9.460	4,236,598
2024-01-24	9.470	9.520	9.410	9.440	9.440	4,299,827
2024-01-23	9.360	9.470	9.360	9.470	9.470	6,597,520
2024-01-22	9.310	9.350	9.280	9.350	9.350	5,775,448
2024-01-19	9.220	9.300	9.210	9.290	9.290	5,582,440
2024-01-18	9.290	9.360	9.180	9.230	9.230	8,218,722
2024-01-17	9.450	9.460	9.180	9.250	9.250	24,331,219
2024-01-16	9.660	9.670	9.480	9.490	9.490	18,371,585
2024-01-15	9.750	9.770	9.660	9.680	9.680	7,000,353
2024-01-12	9.760	9.760	9.700	9.720	9.720	5,076,593
2024-01-11	9.810	9.890	9.750	9.760	9.760	8,280,109
2024-01-10	9.820	9.840	9.700	9.710	9.710	12,258,505
2024-01-09	10.100	10.100	9.820	9.820	9.820	13,827,097
2024-01-08	9.900	10.050	9.880	10.000	10.000	22,554,121
2024-01-05	9.840	9.890	9.810	9.860	9.860	4,966,929
2024-01-04	9.840	9.970	9.800	9.800	9.800	15,170,855
2024-01-03	9.730	9.820	9.700	9.800	9.800	7,723,953
2024-01-02	9.770	9.780	9.720	9.730	9.730	3,741,209
2023-12-29	9.760	9.790	9.740	9.770	9.770	4,901,282
2023-12-28	9.820	9.840	9.770	9.770	9.770	5,369,219
2023-12-27	9.780	9.880	9.780	9.820	9.820	8,375,109
2023-12-26	9.690	9.810	9.690	9.750	9.750	6,808,396
2023-12-25	9.760	9.760	9.660	9.670	9.670	12,605,517
2023-12-22	10.000	10.050	9.760	9.770	9.770	25,337,678
2023-12-21	9.820	10.200	9.780	9.990	9.990	45,793,626
2023-12-20	9.800	9.880	9.750	9.880	9.880	9,309,378
2023-12-19	9.790	9.800	9.660	9.740	9.740	7,971,475
2023-12-18	9.860	9.920	9.780	9.780	9.780	8,472,191
2023-12-15	9.760	9.880	9.760	9.840	9.840	11,239,824
2023-12-14	9.800	9.890	9.750	9.760	9.760	9,285,445
2023-12-13	9.670	9.900	9.610	9.800	9.800	15,886,552
2023-12-12	9.640	9.740	9.610	9.620	9.620	8,458,390
2023-12-11	9.680	9.680	9.630	9.660	9.660	6,760,056
2023-12-08	9.700	9.720	9.670	9.680	9.680	3,401,838
2023-12-07	9.740	9.800	9.660	9.670	9.670	7,920,142
2023-12-06	9.760	9.780	9.730	9.730	9.730	5,282,804
2023-12-05	9.800	9.810	9.720	9.740	9.740	8,766,918
2023-12-04	9.820	9.850	9.790	9.810	9.810	6,034,347
2023-12-01	9.850	9.910	9.800	9.800	9.800	4,805,396
2023-11-30	9.880	9.920	9.800	9.810	9.810	6,567,227
2023-11-29	10.000	10.000	9.850	9.860	9.860	7,862,683
2023-11-28	9.820	9.970	9.810	9.950	9.950	7,544,614
2023-11-27	9.850	9.930	9.790	9.790	9.790	4,710,846
2023-11-24	9.940	9.940	9.820	9.840	9.840	6,063,559
2023-11-23	9.980	9.980	9.870	9.900	9.900	5,448,682
2023-11-22	9.940	10.000	9.940	9.950	9.950	3,137,824
2023-11-21	9.990	10.050	9.930	9.930	9.930	8,514,022
2023-11-20	10.050	10.050	9.900	9.900	9.900	7,373,273
2023-11-17	10.000	10.050	9.990	10.000	10.000	6,172,045
2023-11-16	9.930	10.050	9.930	10.000	10.000	11,283,340
2023-11-15	9.810	9.930	9.800	9.900	9.900	11,765,123
2023-11-14	9.710	9.800	9.660	9.780	9.780	6,464,765
2023-11-13	9.730	9.770	9.650	9.670	9.670	9,947,525
2023-11-10	9.740	9.770	9.680	9.710	9.710	8,985,764
2023-11-09	9.900	9.960	9.700	9.740	9.740	28,364,221
2023-11-08	10.150	10.200	10.050	10.050	10.050	14,262,409
2023-11-07	10.250	10.300	10.150	10.150	10.150	8,397,273
2023-11-06	10.300	10.350	10.200	10.250	10.250	9,407,539

← NewerPage 12 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.