China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.600 | 8.750 | 8.410 | 8.420 | 8.420 | 37,088,659 |
| 2026-07-21 | 8.310 | 8.580 | 8.310 | 8.450 | 8.450 | 35,137,450 |
| 2026-07-20 | 8.650 | 8.650 | 8.270 | 8.280 | 8.280 | 49,713,340 |
| 2026-07-17 | 9.030 | 9.080 | 8.580 | 8.640 | 8.640 | 61,418,802 |
| 2026-07-16 | 8.920 | 9.500 | 8.910 | 9.060 | 9.060 | 99,046,527 |
| 2026-07-15 | 8.740 | 9.010 | 8.690 | 8.860 | 8.860 | 45,414,460 |
| 2026-07-14 | 8.930 | 9.240 | 8.530 | 8.740 | 8.740 | 79,101,448 |
| 2026-07-13 | 8.800 | 9.250 | 8.800 | 8.850 | 8.850 | 72,898,301 |
| 2026-07-10 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2026-07-09 | 9.600 | 9.610 | 8.830 | 8.900 | 8.900 | 155,187,693 |
| 2026-07-08 | 10.500 | 10.700 | 9.700 | 9.700 | 9.700 | 304,082,890 |
| 2026-07-07 | 10.400 | 10.400 | 9.700 | 9.770 | 9.770 | 172,694,169 |
| 2026-07-06 | 10.500 | 10.700 | 9.500 | 10.400 | 10.400 | 368,157,370 |
| 2026-07-03 | 9.190 | 9.880 | 8.920 | 9.880 | 9.880 | 294,149,506 |
| 2026-07-02 | 8.390 | 9.150 | 8.340 | 8.990 | 8.990 | 121,627,686 |
| 2026-07-01 | 8.570 | 9.000 | 8.320 | 8.380 | 8.380 | 84,534,665 |
| 2026-06-30 | 8.170 | 8.390 | 8.130 | 8.360 | 8.360 | 49,462,223 |
| 2026-06-29 | 7.980 | 8.150 | 7.950 | 8.110 | 8.110 | 24,549,927 |
| 2026-06-26 | 8.100 | 8.150 | 7.960 | 7.970 | 7.970 | 32,412,144 |
| 2026-06-25 | 8.020 | 8.170 | 7.950 | 8.040 | 8.040 | 25,828,346 |
| 2026-06-24 | 7.760 | 7.990 | 7.720 | 7.990 | 7.990 | 16,122,716 |
| 2026-06-23 | 8.140 | 8.140 | 7.810 | 7.850 | 7.850 | 26,659,929 |
| 2026-06-22 | 7.850 | 8.240 | 7.800 | 8.040 | 8.040 | 47,048,699 |
| 2026-06-18 | 7.640 | 7.890 | 7.640 | 7.780 | 7.780 | 23,763,849 |
| 2026-06-17 | 7.700 | 7.830 | 7.600 | 7.620 | 7.620 | 21,571,021 |
| 2026-06-16 | 7.830 | 7.890 | 7.670 | 7.680 | 7.680 | 18,559,401 |
| 2026-06-15 | 7.890 | 7.920 | 7.810 | 7.820 | 7.820 | 14,473,935 |
| 2026-06-12 | 7.880 | 7.980 | 7.800 | 7.840 | 7.840 | 22,135,395 |
| 2026-06-11 | 7.760 | 7.900 | 7.700 | 7.760 | 7.760 | 19,459,203 |
| 2026-06-10 | 7.730 | 7.850 | 7.650 | 7.730 | 7.730 | 25,082,315 |
| 2026-06-09 | 8.010 | 8.090 | 7.730 | 7.780 | 7.780 | 37,386,638 |
| 2026-06-08 | 7.640 | 8.040 | 7.630 | 7.940 | 7.940 | 36,488,100 |
| 2026-06-05 | 8.260 | 8.370 | 8.030 | 8.090 | 8.090 | 49,756,833 |
| 2026-06-04 | 8.110 | 8.430 | 8.010 | 8.250 | 8.250 | 120,817,054 |
| 2026-06-03 | 7.620 | 8.280 | 7.550 | 8.080 | 8.080 | 179,845,056 |
| 2026-06-02 | 7.140 | 7.540 | 7.120 | 7.530 | 7.530 | 70,028,282 |
| 2026-06-01 | 7.100 | 7.200 | 7.020 | 7.100 | 7.100 | 26,928,718 |
| 2026-05-29 | 7.110 | 7.120 | 7.020 | 7.040 | 7.040 | 18,022,409 |
| 2026-05-28 | 6.910 | 7.120 | 6.890 | 7.100 | 7.100 | 23,308,587 |
| 2026-05-27 | 6.970 | 6.970 | 6.850 | 6.900 | 6.900 | 17,911,725 |
| 2026-05-26 | 7.070 | 7.130 | 6.960 | 6.970 | 6.970 | 13,249,031 |
| 2026-05-25 | 7.110 | 7.110 | 6.920 | 7.070 | 7.070 | 18,740,819 |
| 2026-05-22 | 7.210 | 7.240 | 7.060 | 7.080 | 7.080 | 19,534,115 |
| 2026-05-21 | 7.020 | 7.200 | 6.980 | 7.200 | 7.200 | 16,578,815 |
| 2026-05-20 | 6.960 | 7.030 | 6.940 | 7.020 | 7.020 | 10,219,046 |
| 2026-05-19 | 7.030 | 7.150 | 6.930 | 6.940 | 6.940 | 20,015,752 |
| 2026-05-18 | 6.730 | 6.930 | 6.690 | 6.870 | 6.870 | 18,346,539 |
| 2026-05-15 | 6.910 | 6.930 | 6.710 | 6.720 | 6.720 | 25,717,129 |
| 2026-05-14 | 7.020 | 7.030 | 6.870 | 6.910 | 6.910 | 27,320,774 |
| 2026-05-13 | 7.080 | 7.080 | 6.980 | 7.020 | 7.020 | 20,916,703 |
| 2026-05-12 | 7.090 | 7.130 | 7.010 | 7.080 | 7.080 | 16,796,736 |
| 2026-05-11 | 7.140 | 7.190 | 7.070 | 7.090 | 7.090 | 20,735,166 |
| 2026-05-08 | 7.250 | 7.330 | 7.130 | 7.140 | 7.140 | 21,901,984 |
| 2026-05-07 | 7.230 | 7.290 | 7.170 | 7.250 | 7.250 | 15,687,426 |
| 2026-05-06 | 7.400 | 7.400 | 7.220 | 7.230 | 7.230 | 15,283,830 |
| 2026-05-05 | 7.250 | 7.370 | 7.250 | 7.340 | 7.340 | 11,541,168 |
| 2026-05-04 | 7.420 | 7.420 | 7.230 | 7.230 | 7.230 | 22,384,572 |
| 2026-04-30 | 7.480 | 7.510 | 7.360 | 7.420 | 7.420 | 10,866,507 |
| 2026-04-29 | 7.570 | 7.610 | 7.430 | 7.430 | 7.430 | 9,764,848 |
| 2026-04-28 | 7.390 | 7.580 | 7.390 | 7.510 | 7.510 | 11,673,952 |
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.