China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.390 | 7.580 | 7.390 | 7.510 | 7.510 | 11,673,952 |
| 2026-04-27 | 7.400 | 7.420 | 7.300 | 7.380 | 7.380 | 14,185,544 |
| 2026-04-24 | 7.600 | 7.640 | 7.410 | 7.420 | 7.420 | 17,083,188 |
| 2026-04-23 | 7.700 | 7.720 | 7.440 | 7.600 | 7.600 | 26,046,585 |
| 2026-04-22 | 7.810 | 7.860 | 7.670 | 7.680 | 7.680 | 14,941,258 |
| 2026-04-21 | 7.790 | 7.810 | 7.700 | 7.760 | 7.760 | 13,137,508 |
| 2026-04-20 | 7.880 | 7.920 | 7.740 | 7.750 | 7.750 | 21,436,908 |
| 2026-04-17 | 7.880 | 7.920 | 7.680 | 7.700 | 7.700 | 24,723,881 |
| 2026-04-16 | 7.800 | 7.840 | 7.750 | 7.800 | 7.800 | 15,629,849 |
| 2026-04-15 | 7.920 | 7.920 | 7.670 | 7.730 | 7.730 | 28,951,500 |
| 2026-04-14 | 7.930 | 7.940 | 7.800 | 7.850 | 7.850 | 18,586,939 |
| 2026-04-13 | 7.800 | 7.920 | 7.760 | 7.900 | 7.900 | 33,705,211 |
| 2026-04-10 | 8.050 | 8.070 | 7.500 | 7.710 | 7.710 | 83,022,243 |
| 2026-04-09 | 8.020 | 8.180 | 8.000 | 8.040 | 8.040 | 47,062,958 |
| 2026-04-08 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2026-04-07 | 8.200 | 8.320 | 8.140 | 8.290 | 8.290 | 27,553,992 |
| 2026-04-02 | 8.260 | 8.270 | 8.140 | 8.150 | 8.150 | 21,481,787 |
| 2026-04-01 | 8.130 | 8.280 | 8.070 | 8.240 | 8.240 | 26,775,486 |
| 2026-03-31 | 8.360 | 8.430 | 8.110 | 8.130 | 8.130 | 40,785,203 |
| 2026-03-30 | 8.170 | 8.530 | 8.150 | 8.210 | 8.210 | 87,045,100 |
| 2026-03-27 | 8.300 | 8.380 | 8.070 | 8.110 | 8.110 | 52,008,520 |
| 2026-03-26 | 8.250 | 8.520 | 8.240 | 8.300 | 8.300 | 43,292,106 |
| 2026-03-25 | 8.330 | 8.340 | 8.140 | 8.190 | 8.190 | 41,429,398 |
| 2026-03-24 | 8.300 | 8.450 | 8.220 | 8.320 | 8.320 | 39,496,749 |
| 2026-03-23 | 8.660 | 9.030 | 8.400 | 8.400 | 8.400 | 105,160,648 |
| 2026-03-20 | 8.670 | 8.880 | 8.490 | 8.490 | 8.490 | 59,051,689 |
| 2026-03-19 | 8.720 | 8.880 | 8.620 | 8.650 | 8.650 | 90,298,743 |
| 2026-03-18 | 8.530 | 8.690 | 8.450 | 8.530 | 8.530 | 35,418,214 |
| 2026-03-17 | 8.660 | 8.670 | 8.500 | 8.510 | 8.510 | 40,683,231 |
| 2026-03-16 | 8.750 | 9.060 | 8.650 | 8.690 | 8.690 | 75,771,446 |
| 2026-03-13 | 9.180 | 9.550 | 8.620 | 8.740 | 8.740 | 137,527,222 |
| 2026-03-12 | 8.950 | 9.050 | 8.670 | 8.820 | 8.820 | 134,349,306 |
| 2026-03-11 | 8.900 | 8.900 | 8.300 | 8.490 | 8.490 | 102,213,717 |
| 2026-03-10 | 8.830 | 9.200 | 8.830 | 8.960 | 8.960 | 203,923,384 |
| 2026-03-09 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 134,705,758 |
| 2026-03-06 | 8.140 | 8.920 | 8.100 | 8.920 | 8.920 | 133,895,998 |
| 2026-03-05 | 8.170 | 8.280 | 8.050 | 8.110 | 8.110 | 20,174,521 |
| 2026-03-04 | 8.490 | 8.490 | 8.080 | 8.140 | 8.140 | 41,558,280 |
| 2026-03-03 | 8.250 | 8.450 | 8.180 | 8.410 | 8.410 | 37,790,796 |
| 2026-03-02 | 8.560 | 8.640 | 8.200 | 8.250 | 8.250 | 41,010,612 |
| 2026-02-26 | 8.350 | 8.480 | 8.250 | 8.310 | 8.310 | 17,535,762 |
| 2026-02-25 | 8.520 | 8.580 | 8.210 | 8.320 | 8.320 | 30,247,958 |
| 2026-02-24 | 8.290 | 8.550 | 8.280 | 8.460 | 8.460 | 53,954,645 |
| 2026-02-23 | 7.970 | 8.260 | 7.880 | 8.210 | 8.210 | 47,371,364 |
| 2026-02-11 | 7.880 | 7.980 | 7.840 | 7.920 | 7.920 | 12,759,122 |
| 2026-02-10 | 7.980 | 8.010 | 7.830 | 7.870 | 7.870 | 11,169,128 |
| 2026-02-09 | 7.910 | 8.020 | 7.850 | 7.980 | 7.980 | 11,516,291 |
| 2026-02-06 | 7.990 | 7.990 | 7.800 | 7.850 | 7.850 | 15,774,240 |
| 2026-02-05 | 8.030 | 8.090 | 8.000 | 8.010 | 8.010 | 10,562,966 |
| 2026-02-04 | 7.840 | 8.050 | 7.790 | 8.040 | 8.040 | 13,460,185 |
| 2026-02-03 | 7.900 | 7.960 | 7.770 | 7.840 | 7.840 | 12,968,138 |
| 2026-02-02 | 7.980 | 7.980 | 7.800 | 7.830 | 7.830 | 19,411,622 |
| 2026-01-30 | 8.160 | 8.190 | 8.000 | 8.000 | 8.000 | 22,442,652 |
| 2026-01-29 | 8.240 | 8.250 | 8.070 | 8.160 | 8.160 | 25,415,664 |
| 2026-01-28 | 8.300 | 8.350 | 8.130 | 8.240 | 8.240 | 31,070,131 |
| 2026-01-27 | 8.540 | 8.560 | 8.240 | 8.260 | 8.260 | 34,208,704 |
| 2026-01-26 | 8.180 | 8.500 | 8.170 | 8.360 | 8.360 | 65,546,000 |
| 2026-01-23 | 8.150 | 8.250 | 8.070 | 8.100 | 8.100 | 15,861,918 |
| 2026-01-22 | 8.110 | 8.270 | 8.060 | 8.110 | 8.110 | 18,826,761 |
| 2026-01-21 | 8.200 | 8.200 | 8.020 | 8.080 | 8.080 | 17,332,450 |
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.