China Petrochemical Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.350	12.450	12.250	12.250	11.762	14,918,071
2022-02-14	12.600	12.700	12.300	12.350	11.859	21,890,497
2022-02-11	12.500	12.600	12.500	12.600	12.099	8,784,600
2022-02-10	12.650	12.700	12.500	12.600	12.099	8,292,729
2022-02-09	12.550	12.700	12.500	12.650	12.147	12,015,429
2022-02-08	12.500	12.700	12.450	12.600	12.099	13,645,248
2022-02-07	12.250	12.600	12.200	12.550	12.051	20,420,038
2022-01-26	12.050	12.200	12.050	12.100	11.618	13,746,043
2022-01-25	12.300	12.350	12.050	12.050	11.570	26,663,990
2022-01-24	12.450	12.450	12.250	12.350	11.859	24,178,458
2022-01-21	12.850	12.900	12.500	12.550	12.051	19,501,477
2022-01-20	12.850	12.950	12.750	12.900	12.387	15,145,726
2022-01-19	12.900	13.050	12.700	12.800	12.291	20,701,454
2022-01-18	13.000	13.100	12.850	12.850	12.339	14,513,741
2022-01-17	12.850	12.950	12.800	12.950	12.435	12,813,705
2022-01-14	13.000	13.000	12.750	12.800	12.291	15,335,541
2022-01-13	12.900	13.150	12.850	12.950	12.435	31,606,650
2022-01-12	12.750	12.900	12.650	12.850	12.339	19,590,457
2022-01-11	12.700	12.750	12.600	12.650	12.147	13,244,767
2022-01-10	12.750	12.800	12.650	12.750	12.243	13,121,259
2022-01-07	12.800	13.250	12.700	12.750	12.243	46,309,090
2022-01-06	12.750	12.800	12.650	12.750	12.243	9,008,418
2022-01-05	12.800	12.900	12.750	12.750	12.243	10,032,827
2022-01-04	13.000	13.000	12.750	12.800	12.291	16,713,592
2022-01-03	13.200	13.300	12.900	12.950	12.435	27,061,865
2021-12-30	13.100	13.350	13.000	13.150	12.627	71,073,940
2021-12-29	12.750	12.900	12.700	12.850	12.339	27,456,166
2021-12-28	12.550	12.700	12.550	12.700	12.195	23,257,145
2021-12-27	12.450	12.500	12.450	12.500	12.003	13,994,292
2021-12-24	12.500	12.600	12.450	12.450	11.955	29,452,342
2021-12-23	12.550	12.600	12.500	12.550	12.051	10,246,268
2021-12-22	12.550	12.600	12.500	12.500	12.003	8,390,221
2021-12-21	12.500	12.550	12.450	12.500	12.003	8,006,432
2021-12-20	12.500	12.550	12.450	12.450	11.955	8,262,598
2021-12-17	12.550	12.650	12.450	12.450	11.955	11,948,274
2021-12-16	12.450	12.650	12.350	12.650	12.147	30,763,027
2021-12-15	12.300	12.350	12.250	12.300	11.810	16,059,655
2021-12-14	12.400	12.450	12.250	12.250	11.762	19,374,508
2021-12-13	12.500	12.550	12.400	12.400	11.907	19,530,917
2021-12-10	12.700	12.700	12.400	12.450	11.955	32,480,362
2021-12-09	12.700	12.750	12.650	12.700	12.195	18,918,430
2021-12-08	12.750	12.750	12.650	12.650	12.147	12,066,453
2021-12-07	12.750	12.800	12.600	12.650	12.147	17,154,782
2021-12-06	12.700	12.700	12.600	12.650	12.147	13,014,178
2021-12-03	12.650	12.750	12.600	12.700	12.195	16,959,667
2021-12-02	12.750	12.750	12.550	12.550	12.051	20,524,135
2021-12-01	12.650	12.800	12.500	12.750	12.243	19,493,318
2021-11-30	12.950	13.000	12.700	12.700	12.195	25,857,287
2021-11-29	12.900	12.950	12.650	12.850	12.339	29,077,235
2021-11-26	13.400	13.450	13.050	13.100	12.579	46,058,307
2021-11-25	13.600	13.700	13.400	13.400	12.867	34,830,817
2021-11-24	13.656	13.910	13.606	13.859	13.107	81,570,668
2021-11-23	13.504	13.656	13.403	13.555	12.819	31,291,288
2021-11-22	13.606	13.656	13.453	13.504	12.771	24,604,645
2021-11-19	13.504	13.656	13.403	13.453	12.723	46,197,226
2021-11-18	13.301	13.403	12.946	13.352	12.627	49,737,491
2021-11-17	13.403	13.403	13.199	13.301	12.579	18,200,589
2021-11-16	13.301	13.555	13.250	13.250	12.531	27,562,500
2021-11-15	13.504	13.555	13.199	13.250	12.531	30,326,538
2021-11-12	13.606	13.606	13.199	13.301	12.579	37,032,259

← NewerPage 20 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.