China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.490	9.520	9.450	9.500	9.500	3,500,954
2022-11-02	9.550	9.620	9.530	9.570	9.570	5,466,876
2022-11-01	9.390	9.550	9.360	9.520	9.520	5,896,632
2022-10-31	9.300	9.420	9.300	9.390	9.390	4,199,831
2022-10-28	9.450	9.490	9.270	9.270	9.270	4,537,715
2022-10-27	9.320	9.450	9.320	9.450	9.450	7,395,045
2022-10-26	9.300	9.340	9.230	9.300	9.300	4,047,037
2022-10-25	9.320	9.320	9.180	9.290	9.290	4,073,735
2022-10-24	9.280	9.330	9.250	9.260	9.260	4,697,568
2022-10-21	9.180	9.250	9.140	9.200	9.200	5,417,011
2022-10-20	9.200	9.210	9.040	9.150	9.150	5,058,599
2022-10-19	9.320	9.400	9.180	9.190	9.190	7,881,583
2022-10-18	9.170	9.300	9.140	9.280	9.280	4,766,539
2022-10-17	9.090	9.150	9.000	9.130	9.130	6,904,891
2022-10-14	9.200	9.250	9.150	9.160	9.160	7,416,678
2022-10-13	9.250	9.330	9.000	9.030	9.030	10,914,707
2022-10-12	9.300	9.340	9.140	9.250	9.250	7,508,919
2022-10-11	9.450	9.480	9.300	9.300	9.300	8,061,199
2022-10-07	9.550	9.720	9.550	9.630	9.630	4,581,844
2022-10-06	9.700	9.720	9.560	9.580	9.580	4,175,394
2022-10-05	9.790	9.820	9.670	9.680	9.680	4,740,178
2022-10-04	9.660	9.730	9.590	9.710	9.710	5,561,366
2022-10-03	9.450	9.630	9.400	9.540	9.540	3,745,873
2022-09-30	9.360	9.570	9.230	9.510	9.510	7,600,615
2022-09-29	9.110	9.480	9.110	9.450	9.450	9,002,288
2022-09-28	9.420	9.520	9.100	9.100	9.100	12,004,501
2022-09-27	9.450	9.500	9.310	9.400	9.400	7,037,621
2022-09-26	9.810	9.820	9.390	9.410	9.410	13,410,283
2022-09-23	9.860	9.960	9.810	9.850	9.850	4,762,518
2022-09-22	9.950	9.950	9.860	9.870	9.870	8,104,613
2022-09-21	10.050	10.050	9.960	9.970	9.970	8,094,626
2022-09-20	10.100	10.100	10.000	10.050	10.050	3,875,296
2022-09-19	10.150	10.150	10.000	10.000	10.000	5,391,742
2022-09-16	10.150	10.200	10.100	10.100	10.100	6,233,959
2022-09-15	10.100	10.250	10.100	10.100	10.100	7,309,510
2022-09-14	10.000	10.100	9.950	10.050	10.050	5,637,722
2022-09-13	10.150	10.250	10.150	10.150	10.150	6,762,004
2022-09-12	10.250	10.250	10.100	10.150	10.150	6,393,180
2022-09-08	10.050	10.200	10.000	10.150	10.150	6,178,635
2022-09-07	10.000	10.050	9.950	9.960	9.960	10,592,694
2022-09-06	10.100	10.200	10.000	10.000	10.000	7,020,411
2022-09-05	10.100	10.150	10.050	10.050	10.050	5,994,630
2022-09-02	10.300	10.300	10.050	10.100	10.100	12,057,932
2022-09-01	10.200	10.400	10.200	10.250	10.250	9,951,750
2022-08-31	10.300	10.350	10.200	10.250	10.250	13,605,574
2022-08-30	10.350	10.500	10.250	10.350	10.350	14,500,910
2022-08-29	10.300	10.400	10.200	10.350	10.350	13,583,420
2022-08-26	10.700	10.800	10.550	10.600	10.600	23,098,213
2022-08-25	11.150	11.250	10.650	10.700	10.700	111,894,402
2022-08-24	10.400	11.100	10.350	11.100	11.100	56,140,289
2022-08-23	10.100	10.200	10.100	10.100	10.100	5,859,748
2022-08-22	10.150	10.250	10.100	10.150	10.150	5,087,427
2022-08-19	10.250	10.300	10.150	10.250	10.250	7,008,257
2022-08-18	10.450	10.450	10.250	10.250	10.250	8,415,919
2022-08-17	10.250	10.500	10.200	10.400	10.400	16,129,813
2022-08-16	10.200	10.300	10.150	10.200	10.200	7,674,757
2022-08-15	10.250	10.350	10.200	10.250	10.250	6,230,571
2022-08-12	10.300	10.300	10.200	10.250	10.250	5,644,228
2022-08-11	10.250	10.300	10.150	10.250	10.250	10,360,156
2022-08-10	10.050	10.150	10.000	10.150	10.150	6,089,622

← NewerPage 17 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.