China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	9.620	9.620	9.540	9.560	9.560	7,172,416
2023-08-07	9.770	9.770	9.620	9.650	9.650	11,622,597
2023-08-04	9.600	9.740	9.490	9.740	9.740	14,829,963
2023-08-02	9.480	9.800	9.410	9.660	9.660	49,761,654
2023-08-01	9.460	9.470	9.400	9.420	9.420	4,462,322
2023-07-31	9.410	9.540	9.380	9.390	9.390	13,718,971
2023-07-28	9.490	9.500	9.370	9.380	9.380	7,817,465
2023-07-27	9.300	9.500	9.280	9.490	9.490	13,207,232
2023-07-26	9.250	9.300	9.230	9.260	9.260	4,921,522
2023-07-25	9.260	9.300	9.210	9.250	9.250	9,331,000
2023-07-24	9.430	9.430	9.260	9.260	9.260	7,794,509
2023-07-21	9.390	9.440	9.370	9.390	9.390	5,475,594
2023-07-20	9.320	9.400	9.320	9.360	9.360	4,513,435
2023-07-19	9.460	9.460	9.310	9.310	9.310	9,586,699
2023-07-18	9.400	9.550	9.390	9.390	9.390	12,265,098
2023-07-17	9.400	9.400	9.290	9.390	9.390	9,375,468
2023-07-14	9.360	9.400	9.330	9.350	9.350	7,624,794
2023-07-13	9.450	9.470	9.330	9.350	9.350	12,790,123
2023-07-12	9.550	9.580	9.440	9.450	9.450	10,555,031
2023-07-11	9.590	9.610	9.550	9.550	9.550	4,990,601
2023-07-10	9.540	9.590	9.520	9.570	9.570	5,359,675
2023-07-07	9.620	9.620	9.470	9.520	9.520	10,424,833
2023-07-06	9.680	9.680	9.600	9.620	9.620	11,325,900
2023-07-05	9.750	9.760	9.680	9.680	9.680	10,576,298
2023-07-04	9.800	9.810	9.700	9.730	9.730	12,295,884
2023-07-03	9.850	9.850	9.780	9.790	9.790	8,408,126
2023-06-30	9.770	9.830	9.740	9.800	9.800	5,924,860
2023-06-29	9.790	9.800	9.750	9.760	9.760	6,203,219
2023-06-28	9.800	9.820	9.750	9.760	9.760	5,996,508
2023-06-27	9.830	9.850	9.780	9.780	9.780	8,733,891
2023-06-26	9.880	9.900	9.850	9.860	9.860	4,797,928
2023-06-21	9.880	9.890	9.850	9.880	9.880	6,277,613
2023-06-20	9.890	9.890	9.840	9.870	9.870	4,816,372
2023-06-19	9.860	9.900	9.850	9.870	9.870	4,626,610
2023-06-16	9.830	9.950	9.820	9.840	9.840	10,373,052
2023-06-15	9.860	9.870	9.810	9.820	9.820	5,942,790
2023-06-14	9.850	9.870	9.810	9.830	9.830	10,193,329
2023-06-13	9.890	9.890	9.840	9.860	9.860	8,277,839
2023-06-12	9.960	9.980	9.870	9.890	9.890	7,167,635
2023-06-09	10.000	10.000	9.920	9.940	9.940	9,076,811
2023-06-08	10.050	10.050	9.970	9.980	9.980	9,158,142
2023-06-07	10.000	10.050	9.980	9.990	9.990	9,290,450
2023-06-06	10.000	10.100	9.950	9.980	9.980	15,891,624
2023-06-05	9.810	10.050	9.810	10.000	10.000	22,726,051
2023-06-02	9.800	9.810	9.760	9.780	9.780	8,282,106
2023-06-01	9.810	9.840	9.770	9.780	9.780	7,726,037
2023-05-31	9.710	9.800	9.690	9.800	9.800	12,082,382
2023-05-30	9.750	9.750	9.690	9.700	9.700	5,784,481
2023-05-29	9.800	9.800	9.710	9.720	9.720	12,652,064
2023-05-26	9.860	9.860	9.750	9.750	9.750	11,108,755
2023-05-25	9.910	9.910	9.860	9.860	9.860	5,282,187
2023-05-24	9.860	9.920	9.830	9.910	9.910	5,276,157
2023-05-23	9.800	9.900	9.800	9.850	9.850	7,316,194
2023-05-22	9.760	9.800	9.740	9.770	9.770	9,307,528
2023-05-19	9.880	9.880	9.770	9.770	9.770	9,022,652
2023-05-18	9.880	9.890	9.840	9.840	9.840	7,502,638
2023-05-17	9.820	9.890	9.820	9.880	9.880	7,321,464
2023-05-16	9.820	9.890	9.770	9.870	9.870	7,062,385
2023-05-15	9.720	9.970	9.720	9.810	9.810	11,383,551
2023-05-12	9.750	9.760	9.620	9.710	9.710	11,267,990

← NewerPage 14 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.