China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.350	10.350	10.200	10.200	10.200	11,337,202
2023-11-02	10.400	10.450	10.250	10.250	10.250	14,983,417
2023-11-01	10.250	10.450	10.200	10.300	10.300	28,542,798
2023-10-31	10.300	10.350	10.100	10.150	10.150	14,879,398
2023-10-30	10.250	10.300	10.150	10.250	10.250	11,978,009
2023-10-27	10.100	10.250	10.100	10.150	10.150	12,933,677
2023-10-26	10.200	10.200	10.050	10.100	10.100	11,934,018
2023-10-25	10.200	10.350	10.150	10.200	10.200	12,628,896
2023-10-24	10.250	10.300	10.100	10.200	10.200	17,627,546
2023-10-23	10.100	10.300	10.100	10.250	10.250	14,914,101
2023-10-20	10.200	10.200	10.000	10.100	10.100	18,001,930
2023-10-19	10.150	10.400	10.100	10.250	10.250	22,800,846
2023-10-18	10.250	10.350	10.000	10.200	10.200	36,635,162
2023-10-17	10.400	10.500	10.100	10.300	10.300	50,447,825
2023-10-16	10.250	10.700	10.150	10.350	10.350	132,976,027
2023-10-13	9.640	10.100	9.640	10.050	10.050	77,416,682
2023-10-12	9.450	9.630	9.420	9.600	9.600	12,773,985
2023-10-11	9.440	9.450	9.340	9.340	9.340	5,699,744
2023-10-06	9.300	9.380	9.300	9.380	9.380	2,248,347
2023-10-05	9.310	9.350	9.310	9.320	9.320	7,486,392
2023-10-04	9.370	9.370	9.280	9.290	9.290	4,420,039
2023-10-03	9.420	9.470	9.380	9.390	9.390	3,489,043
2023-10-02	9.420	9.420	9.360	9.360	9.360	3,392,431
2023-09-28	9.330	9.400	9.320	9.380	9.380	3,694,191
2023-09-27	9.410	9.430	9.310	9.310	9.310	8,082,146
2023-09-26	9.520	9.520	9.430	9.430	9.430	4,791,713
2023-09-25	9.490	9.560	9.470	9.530	9.530	4,065,079
2023-09-22	9.440	9.520	9.440	9.470	9.470	4,411,428
2023-09-21	9.630	9.630	9.440	9.470	9.470	9,111,964
2023-09-20	9.730	9.740	9.630	9.630	9.630	6,068,817
2023-09-19	9.710	9.750	9.700	9.710	9.710	3,300,246
2023-09-18	9.690	9.770	9.680	9.700	9.700	4,958,586
2023-09-15	9.850	9.920	9.730	9.730	9.730	13,480,874
2023-09-14	9.800	9.880	9.750	9.780	9.780	15,201,319
2023-09-13	9.590	9.760	9.550	9.700	9.700	15,355,980
2023-09-12	9.510	9.660	9.510	9.520	9.520	6,568,194
2023-09-11	9.500	9.500	9.420	9.430	9.430	3,869,703
2023-09-08	9.540	9.540	9.470	9.490	9.490	3,377,499
2023-09-07	9.530	9.550	9.460	9.460	9.460	5,106,955
2023-09-06	9.660	9.670	9.540	9.540	9.540	5,998,997
2023-09-05	9.720	9.750	9.630	9.630	9.630	7,593,660
2023-09-04	9.580	9.730	9.550	9.690	9.690	14,499,295
2023-09-01	9.450	9.620	9.440	9.540	9.540	7,885,484
2023-08-31	9.400	9.490	9.360	9.440	9.440	7,234,307
2023-08-30	9.330	9.400	9.300	9.400	9.400	3,741,533
2023-08-29	9.330	9.340	9.280	9.300	9.300	3,242,952
2023-08-28	9.370	9.380	9.290	9.330	9.330	4,377,097
2023-08-25	9.270	9.350	9.250	9.280	9.280	4,441,737
2023-08-24	9.220	9.300	9.200	9.270	9.270	5,832,637
2023-08-23	9.230	9.230	9.180	9.200	9.200	4,705,644
2023-08-22	9.230	9.260	9.190	9.230	9.230	3,305,201
2023-08-21	9.350	9.350	9.200	9.220	9.220	4,719,961
2023-08-18	9.180	9.320	9.160	9.280	9.280	6,810,720
2023-08-17	9.210	9.240	9.080	9.190	9.190	10,554,122
2023-08-16	9.260	9.270	9.160	9.210	9.210	7,395,738
2023-08-15	9.360	9.370	9.270	9.280	9.280	4,259,668
2023-08-14	9.470	9.480	9.290	9.320	9.320	7,007,251
2023-08-11	9.500	9.510	9.420	9.450	9.450	4,360,103
2023-08-10	9.540	9.550	9.400	9.410	9.410	7,707,257
2023-08-09	9.560	9.610	9.510	9.520	9.520	4,941,487

← NewerPage 13 of 21 · 1,216 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.