China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.800	10.850	10.650	10.700	10.274	10,067,446
2022-05-13	10.650	10.850	10.650	10.700	10.274	12,240,952
2022-05-12	10.900	10.950	10.550	10.550	10.130	26,059,725
2022-05-11	11.100	11.200	11.000	11.000	10.562	12,871,518
2022-05-10	10.800	11.100	10.700	11.000	10.562	21,181,747
2022-05-09	11.650	11.650	11.000	11.050	10.610	44,565,946
2022-05-06	11.650	11.750	11.600	11.650	11.186	15,242,920
2022-05-05	11.900	11.950	11.800	11.800	11.330	8,401,458
2022-05-04	11.800	11.950	11.750	11.750	11.282	9,032,012
2022-05-03	11.850	11.850	11.700	11.750	11.282	9,541,310
2022-04-29	11.900	12.000	11.800	11.800	11.330	12,821,948
2022-04-28	11.700	11.900	11.700	11.800	11.330	13,970,677
2022-04-27	11.800	11.800	11.600	11.650	11.186	27,683,790
2022-04-26	12.050	12.100	11.900	11.900	11.426	18,571,160
2022-04-25	12.000	12.050	11.900	11.950	11.474	22,602,060
2022-04-22	12.250	12.350	12.150	12.200	11.714	18,040,140
2022-04-21	12.200	12.750	12.200	12.400	11.907	57,653,060
2022-04-20	12.150	12.150	12.050	12.100	11.618	17,188,623
2022-04-19	12.100	12.150	12.000	12.050	11.570	15,488,249
2022-04-18	12.150	12.200	11.900	11.950	11.474	40,688,836
2022-04-15	12.350	12.500	12.150	12.200	11.714	32,498,251
2022-04-14	12.650	12.700	12.350	12.350	11.859	30,710,023
2022-04-13	12.500	12.850	12.450	12.650	12.147	40,978,876
2022-04-12	12.500	12.600	12.350	12.400	11.907	40,183,704
2022-04-11	13.050	13.150	12.550	12.600	12.099	97,580,525
2022-04-08	13.050	13.500	12.750	13.050	12.531	206,248,769
2022-04-07	13.700	13.950	13.000	13.050	12.531	242,577,637
2022-04-06	13.550	14.250	13.500	13.950	13.395	519,020,993
2022-04-01	12.100	13.350	12.050	13.350	12.819	188,952,943
2022-03-31	12.150	12.200	12.100	12.150	11.666	9,429,614
2022-03-30	12.150	12.200	12.050	12.150	11.666	7,338,342
2022-03-29	12.150	12.200	12.050	12.100	11.618	7,346,270
2022-03-28	12.100	12.150	11.950	12.150	11.666	10,323,070
2022-03-25	12.200	12.200	12.100	12.100	11.618	8,686,698
2022-03-24	12.250	12.250	12.100	12.200	11.714	10,739,902
2022-03-23	12.350	12.400	12.250	12.250	11.762	11,817,235
2022-03-22	12.250	12.350	12.100	12.250	11.762	18,526,767
2022-03-21	12.150	12.250	12.100	12.150	11.666	12,436,096
2022-03-18	12.000	12.100	11.950	12.000	11.522	13,176,661
2022-03-17	11.950	12.050	11.900	12.000	11.522	13,697,793
2022-03-16	11.950	12.000	11.800	11.850	11.378	12,120,595
2022-03-15	12.000	12.050	11.850	11.850	11.378	11,035,941
2022-03-14	12.000	12.100	11.950	12.000	11.522	7,403,306
2022-03-11	12.000	12.050	11.900	11.900	11.426	7,583,915
2022-03-10	12.050	12.100	12.000	12.000	11.522	9,456,990
2022-03-09	11.850	11.950	11.800	11.900	11.426	11,360,704
2022-03-08	11.950	12.050	11.750	11.750	11.282	24,012,775
2022-03-07	12.250	12.250	11.900	12.000	11.522	20,355,837
2022-03-04	12.400	12.400	12.250	12.250	11.762	15,352,698
2022-03-03	12.600	12.600	12.400	12.500	12.003	38,059,536
2022-03-02	12.250	12.450	12.200	12.450	11.955	26,640,217
2022-03-01	12.050	12.300	12.050	12.150	11.666	15,010,721
2022-02-25	12.000	12.100	11.900	11.950	11.474	13,699,678
2022-02-24	12.200	12.200	11.900	11.950	11.474	29,379,539
2022-02-23	12.150	12.300	12.150	12.200	11.714	10,400,901
2022-02-22	12.350	12.400	12.050	12.150	11.666	19,270,870
2022-02-21	12.350	12.400	12.250	12.350	11.859	9,281,132
2022-02-18	12.250	12.400	12.200	12.350	11.859	9,189,006
2022-02-17	12.300	12.400	12.300	12.300	11.810	12,563,743
2022-02-16	12.400	12.400	12.250	12.300	11.810	11,679,616

← NewerPage 19 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.