China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.330 | 8.330 | 8.140 | 8.150 | 8.150 | 19,082,835 |
| 2026-01-19 | 8.120 | 8.390 | 8.080 | 8.330 | 8.330 | 30,795,132 |
| 2026-01-16 | 8.270 | 8.280 | 8.130 | 8.130 | 8.130 | 18,919,086 |
| 2026-01-15 | 8.120 | 8.390 | 8.120 | 8.270 | 8.270 | 28,794,281 |
| 2026-01-14 | 8.080 | 8.190 | 8.070 | 8.140 | 8.140 | 19,042,321 |
| 2026-01-13 | 8.130 | 8.140 | 7.940 | 8.070 | 8.070 | 16,657,034 |
| 2026-01-12 | 7.930 | 8.110 | 7.920 | 8.110 | 8.110 | 21,014,102 |
| 2026-01-09 | 8.070 | 8.160 | 7.860 | 7.890 | 7.890 | 21,190,017 |
| 2026-01-08 | 8.120 | 8.230 | 8.020 | 8.020 | 8.020 | 27,047,986 |
| 2026-01-07 | 7.850 | 8.160 | 7.850 | 8.050 | 8.050 | 36,459,836 |
| 2026-01-06 | 7.680 | 7.860 | 7.660 | 7.850 | 7.850 | 19,132,782 |
| 2026-01-05 | 7.720 | 7.840 | 7.670 | 7.680 | 7.680 | 19,679,380 |
| 2026-01-02 | 7.820 | 7.860 | 7.690 | 7.710 | 7.710 | 17,129,556 |
| 2025-12-31 | 7.860 | 7.910 | 7.750 | 7.770 | 7.770 | 14,036,435 |
| 2025-12-30 | 7.900 | 7.900 | 7.790 | 7.860 | 7.860 | 10,761,048 |
| 2025-12-29 | 7.830 | 7.950 | 7.830 | 7.880 | 7.880 | 8,420,453 |
| 2025-12-26 | 7.900 | 7.930 | 7.830 | 7.830 | 7.830 | 8,906,547 |
| 2025-12-24 | 8.020 | 8.090 | 7.880 | 7.880 | 7.880 | 13,070,617 |
| 2025-12-23 | 8.090 | 8.120 | 8.000 | 8.020 | 8.020 | 9,289,302 |
| 2025-12-22 | 7.940 | 8.060 | 7.910 | 8.050 | 8.050 | 14,253,553 |
| 2025-12-19 | 7.840 | 7.990 | 7.840 | 7.910 | 7.910 | 15,406,627 |
| 2025-12-18 | 7.750 | 7.860 | 7.720 | 7.810 | 7.810 | 10,490,803 |
| 2025-12-17 | 7.810 | 7.870 | 7.730 | 7.750 | 7.750 | 12,733,900 |
| 2025-12-16 | 7.950 | 7.950 | 7.720 | 7.750 | 7.750 | 18,573,074 |
| 2025-12-15 | 7.760 | 8.100 | 7.710 | 7.940 | 7.940 | 28,160,505 |
| 2025-12-12 | 7.880 | 7.940 | 7.740 | 7.780 | 7.780 | 17,747,222 |
| 2025-12-11 | 7.760 | 7.850 | 7.740 | 7.810 | 7.810 | 10,828,416 |
| 2025-12-10 | 7.860 | 7.930 | 7.720 | 7.720 | 7.720 | 16,565,436 |
| 2025-12-09 | 7.880 | 7.890 | 7.790 | 7.810 | 7.810 | 17,676,545 |
| 2025-12-08 | 8.000 | 8.000 | 7.840 | 7.880 | 7.880 | 18,969,196 |
| 2025-12-05 | 8.100 | 8.120 | 7.990 | 8.000 | 8.000 | 19,564,393 |
| 2025-12-04 | 8.170 | 8.230 | 8.080 | 8.100 | 8.100 | 14,171,785 |
| 2025-12-03 | 8.320 | 8.320 | 8.160 | 8.170 | 8.170 | 18,918,407 |
| 2025-12-02 | 8.160 | 8.400 | 8.120 | 8.320 | 8.320 | 22,746,997 |
| 2025-12-01 | 8.230 | 8.330 | 8.140 | 8.160 | 8.160 | 17,408,704 |
| 2025-11-28 | 8.270 | 8.370 | 8.190 | 8.230 | 8.230 | 17,926,690 |
| 2025-11-27 | 8.150 | 8.300 | 8.150 | 8.200 | 8.200 | 25,128,406 |
| 2025-11-26 | 8.020 | 8.260 | 8.020 | 8.140 | 8.140 | 23,276,082 |
| 2025-11-25 | 8.180 | 8.250 | 7.930 | 8.000 | 8.000 | 29,639,656 |
| 2025-11-24 | 8.280 | 8.400 | 8.070 | 8.110 | 8.110 | 31,240,079 |
| 2025-11-21 | 8.320 | 8.510 | 8.210 | 8.260 | 8.260 | 25,237,874 |
| 2025-11-20 | 8.310 | 8.490 | 8.250 | 8.420 | 8.420 | 28,802,083 |
| 2025-11-19 | 8.570 | 8.580 | 8.190 | 8.200 | 8.200 | 40,892,273 |
| 2025-11-18 | 8.750 | 8.800 | 8.510 | 8.540 | 8.540 | 38,558,933 |
| 2025-11-17 | 8.990 | 9.090 | 8.700 | 8.750 | 8.750 | 46,087,887 |
| 2025-11-14 | 8.830 | 9.140 | 8.750 | 8.910 | 8.910 | 70,893,229 |
| 2025-11-13 | 8.500 | 9.220 | 8.480 | 8.880 | 8.880 | 120,633,347 |
| 2025-11-12 | 8.490 | 8.740 | 8.400 | 8.500 | 8.500 | 95,406,924 |
| 2025-11-11 | 8.500 | 8.650 | 8.240 | 8.340 | 8.340 | 88,392,979 |
| 2025-11-10 | 9.410 | 9.410 | 8.480 | 8.660 | 8.660 | 161,611,455 |
| 2025-11-07 | 10.500 | 10.600 | 9.260 | 9.420 | 9.420 | 378,672,816 |
| 2025-11-06 | 9.370 | 9.750 | 9.360 | 9.750 | 9.750 | 117,723,318 |
| 2025-11-05 | 8.580 | 8.870 | 8.240 | 8.870 | 8.870 | 259,865,374 |
| 2025-11-04 | 7.670 | 8.070 | 7.670 | 8.070 | 8.070 | 56,188,430 |
| 2025-11-03 | 7.520 | 7.520 | 7.330 | 7.340 | 7.340 | 16,606,786 |
| 2025-10-31 | 7.630 | 7.650 | 7.500 | 7.510 | 7.510 | 19,731,392 |
| 2025-10-30 | 7.720 | 7.750 | 7.600 | 7.640 | 7.640 | 15,881,305 |
| 2025-10-29 | 7.470 | 7.800 | 7.420 | 7.680 | 7.680 | 39,171,568 |
| 2025-10-28 | 7.490 | 7.550 | 7.350 | 7.430 | 7.430 | 19,865,097 |
| 2025-10-27 | 7.410 | 7.480 | 7.350 | 7.470 | 7.470 | 19,592,450 |
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.