China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	10.100	10.100	9.990	10.100	10.100	6,104,815
2022-08-08	10.000	10.100	9.900	10.100	10.100	5,384,378
2022-08-05	10.050	10.100	9.990	10.050	10.050	7,077,961
2022-08-04	10.100	10.150	9.730	9.940	9.940	10,296,119
2022-08-03	10.100	10.150	10.000	10.000	10.000	11,427,736
2022-08-02	10.250	10.250	10.100	10.200	10.200	7,945,533
2022-08-01	10.250	10.350	10.150	10.350	10.350	9,117,112
2022-07-29	10.100	10.200	10.050	10.200	10.200	7,594,537
2022-07-28	10.150	10.200	10.000	10.050	10.050	6,886,852
2022-07-27	10.150	10.200	10.000	10.000	10.000	9,046,031
2022-07-26	10.200	10.200	10.100	10.150	10.150	6,234,900
2022-07-25	10.000	10.250	9.960	10.200	10.200	10,209,903
2022-07-22	10.100	10.150	9.980	10.000	10.000	10,737,232
2022-07-21	10.050	10.150	10.000	10.100	10.100	6,865,886
2022-07-20	10.150	10.250	10.000	10.050	10.050	9,799,414
2022-07-19	9.900	10.100	9.850	10.100	10.100	14,542,437
2022-07-18	9.540	9.950	9.480	9.950	9.950	10,434,058
2022-07-15	9.600	9.600	9.430	9.540	9.540	8,028,037
2022-07-14	9.250	9.600	9.190	9.600	9.600	11,076,134
2022-07-13	9.150	9.330	9.150	9.310	9.310	10,368,509
2022-07-12	9.110	9.150	8.960	9.000	9.000	14,332,050
2022-07-11	9.310	9.330	9.180	9.180	9.180	7,048,628
2022-07-08	9.370	9.450	9.310	9.310	9.310	7,843,224
2022-07-07	9.320	9.350	9.080	9.330	9.330	9,299,985
2022-07-06	9.470	9.490	9.240	9.250	9.250	10,664,206
2022-07-05	9.300	9.480	9.270	9.470	9.470	11,211,198
2022-07-04	9.100	9.210	9.050	9.130	9.130	11,730,275
2022-07-01	9.590	9.590	9.050	9.080	9.080	21,760,309
2022-06-30	9.950	9.950	9.580	9.600	9.600	18,550,384
2022-06-29	9.970	10.050	9.920	9.950	9.950	9,932,916
2022-06-28	10.050	10.050	9.980	10.050	10.050	8,378,034
2022-06-27	9.910	10.100	9.910	10.000	10.000	14,431,113
2022-06-24	10.000	10.250	10.000	10.050	9.650	20,608,487
2022-06-23	10.150	10.250	9.900	10.000	9.602	22,088,218
2022-06-22	10.500	10.500	10.100	10.150	9.746	22,037,915
2022-06-21	10.450	10.550	10.250	10.500	10.082	14,794,752
2022-06-20	10.950	11.000	10.400	10.450	10.034	26,024,574
2022-06-17	11.000	11.100	10.850	10.900	10.466	14,268,531
2022-06-16	11.200	11.300	11.050	11.050	10.610	12,143,594
2022-06-15	11.100	11.200	11.000	11.100	10.658	11,482,234
2022-06-14	11.000	11.100	10.900	11.050	10.610	13,519,653
2022-06-13	11.100	11.150	10.950	11.050	10.610	12,137,313
2022-06-10	11.200	11.300	11.150	11.250	10.802	8,272,362
2022-06-09	11.200	11.300	11.150	11.250	10.802	9,470,389
2022-06-08	11.250	11.300	11.150	11.200	10.754	6,354,446
2022-06-07	11.250	11.300	11.200	11.200	10.754	6,490,286
2022-06-06	11.150	11.250	11.100	11.200	10.754	7,640,148
2022-06-02	11.100	11.200	11.050	11.100	10.658	8,934,846
2022-06-01	11.150	11.250	11.100	11.100	10.658	9,339,735
2022-05-31	11.150	11.200	11.050	11.150	10.706	8,288,676
2022-05-30	11.150	11.300	11.150	11.150	10.706	11,072,896
2022-05-27	11.100	11.100	10.950	11.050	10.610	7,278,396
2022-05-26	11.050	11.150	10.900	10.950	10.514	7,399,795
2022-05-25	11.050	11.100	10.950	11.000	10.562	8,186,196
2022-05-24	11.100	11.150	10.850	10.950	10.514	8,864,095
2022-05-23	11.050	11.100	10.950	11.050	10.610	8,639,841
2022-05-20	10.950	11.000	10.900	10.950	10.514	9,058,887
2022-05-19	10.800	11.000	10.750	10.950	10.514	10,842,916
2022-05-18	10.950	11.150	10.950	11.100	10.658	16,668,463
2022-05-17	10.700	10.850	10.700	10.850	10.418	9,849,595

← NewerPage 18 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.