China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.300 | 7.400 | 7.250 | 7.320 | 7.320 | 13,034,299 |
| 2025-10-22 | 7.280 | 7.380 | 7.270 | 7.310 | 7.310 | 7,035,118 |
| 2025-10-21 | 7.350 | 7.350 | 7.250 | 7.280 | 7.280 | 6,598,674 |
| 2025-10-20 | 7.380 | 7.500 | 7.260 | 7.310 | 7.310 | 11,116,951 |
| 2025-10-17 | 7.230 | 7.430 | 7.220 | 7.370 | 7.370 | 16,623,707 |
| 2025-10-16 | 7.180 | 7.270 | 7.180 | 7.220 | 7.220 | 7,910,352 |
| 2025-10-15 | 7.330 | 7.330 | 7.170 | 7.180 | 7.180 | 13,937,806 |
| 2025-10-14 | 7.390 | 7.440 | 7.270 | 7.290 | 7.290 | 11,837,673 |
| 2025-10-13 | 7.260 | 7.340 | 7.150 | 7.330 | 7.330 | 16,316,327 |
| 2025-10-09 | 7.240 | 7.470 | 7.240 | 7.390 | 7.390 | 30,132,366 |
| 2025-10-08 | 7.200 | 7.240 | 7.120 | 7.230 | 7.230 | 7,270,700 |
| 2025-10-07 | 7.140 | 7.270 | 7.130 | 7.190 | 7.190 | 11,000,415 |
| 2025-10-03 | 7.240 | 7.250 | 7.070 | 7.120 | 7.120 | 16,202,763 |
| 2025-10-02 | 7.340 | 7.350 | 7.220 | 7.230 | 7.230 | 10,154,997 |
| 2025-10-01 | 7.340 | 7.370 | 7.270 | 7.340 | 7.340 | 7,026,544 |
| 2025-09-30 | 7.330 | 7.370 | 7.270 | 7.290 | 7.290 | 6,456,889 |
| 2025-09-29 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2025-09-26 | 7.370 | 7.380 | 7.210 | 7.270 | 7.270 | 10,811,222 |
| 2025-09-25 | 7.270 | 7.490 | 7.270 | 7.370 | 7.370 | 20,449,674 |
| 2025-09-24 | 7.290 | 7.320 | 7.220 | 7.230 | 7.230 | 6,797,861 |
| 2025-09-23 | 7.350 | 7.380 | 7.260 | 7.260 | 7.260 | 9,379,837 |
| 2025-09-22 | 7.420 | 7.510 | 7.320 | 7.330 | 7.330 | 10,849,637 |
| 2025-09-19 | 7.320 | 7.410 | 7.270 | 7.410 | 7.410 | 12,507,623 |
| 2025-09-18 | 7.300 | 7.310 | 7.200 | 7.280 | 7.280 | 8,775,663 |
| 2025-09-17 | 7.270 | 7.420 | 7.270 | 7.330 | 7.330 | 10,932,481 |
| 2025-09-16 | 7.320 | 7.350 | 7.250 | 7.270 | 7.270 | 6,084,441 |
| 2025-09-15 | 7.320 | 7.440 | 7.250 | 7.270 | 7.270 | 7,900,799 |
| 2025-09-12 | 7.280 | 7.370 | 7.240 | 7.320 | 7.320 | 8,726,993 |
| 2025-09-11 | 7.480 | 7.510 | 7.210 | 7.270 | 7.270 | 22,321,919 |
| 2025-09-10 | 7.880 | 7.880 | 7.520 | 7.550 | 7.550 | 29,115,761 |
| 2025-09-09 | 7.830 | 7.910 | 7.720 | 7.880 | 7.880 | 37,021,833 |
| 2025-09-08 | 7.450 | 7.840 | 7.440 | 7.650 | 7.650 | 38,702,306 |
| 2025-09-05 | 7.290 | 7.310 | 7.160 | 7.240 | 7.240 | 7,841,305 |
| 2025-09-04 | 7.150 | 7.300 | 7.120 | 7.260 | 7.260 | 11,601,935 |
| 2025-09-03 | 7.200 | 7.330 | 7.090 | 7.100 | 7.100 | 15,507,820 |
| 2025-09-02 | 7.190 | 7.270 | 7.110 | 7.130 | 7.130 | 7,513,354 |
| 2025-09-01 | 7.160 | 7.200 | 7.080 | 7.180 | 7.180 | 6,875,870 |
| 2025-08-29 | 7.230 | 7.270 | 7.120 | 7.150 | 7.150 | 8,375,288 |
| 2025-08-28 | 7.240 | 7.250 | 7.170 | 7.190 | 7.190 | 7,142,217 |
| 2025-08-27 | 7.280 | 7.360 | 7.200 | 7.220 | 7.220 | 10,159,007 |
| 2025-08-26 | 7.380 | 7.450 | 7.250 | 7.280 | 7.280 | 13,261,055 |
| 2025-08-25 | 7.500 | 7.530 | 7.320 | 7.390 | 7.390 | 12,721,403 |
| 2025-08-22 | 7.460 | 7.540 | 7.420 | 7.460 | 7.460 | 11,654,889 |
| 2025-08-21 | 7.260 | 7.490 | 7.260 | 7.420 | 7.420 | 18,586,577 |
| 2025-08-20 | 7.360 | 7.420 | 7.170 | 7.210 | 7.210 | 14,895,021 |
| 2025-08-19 | 7.490 | 7.600 | 7.360 | 7.370 | 7.370 | 12,429,828 |
| 2025-08-18 | 7.250 | 7.560 | 7.250 | 7.400 | 7.400 | 24,388,253 |
| 2025-08-15 | 7.220 | 7.280 | 7.130 | 7.260 | 7.260 | 10,792,031 |
| 2025-08-14 | 7.290 | 7.370 | 7.190 | 7.220 | 7.220 | 8,979,744 |
| 2025-08-13 | 7.360 | 7.500 | 7.210 | 7.260 | 7.260 | 13,015,561 |
| 2025-08-12 | 7.200 | 7.400 | 7.200 | 7.310 | 7.310 | 16,635,770 |
| 2025-08-11 | 7.110 | 7.230 | 7.040 | 7.180 | 7.180 | 14,700,343 |
| 2025-08-08 | 7.100 | 7.190 | 7.090 | 7.120 | 7.120 | 5,440,502 |
| 2025-08-07 | 7.200 | 7.200 | 7.080 | 7.100 | 7.100 | 7,296,808 |
| 2025-08-06 | 7.040 | 7.260 | 7.040 | 7.150 | 7.150 | 11,449,734 |
| 2025-08-05 | 7.140 | 7.190 | 7.040 | 7.110 | 7.110 | 9,586,779 |
| 2025-08-04 | 7.130 | 7.140 | 6.820 | 7.120 | 7.120 | 23,620,956 |
| 2025-08-01 | 7.330 | 7.370 | 7.210 | 7.300 | 7.300 | 13,471,352 |
| 2025-07-31 | 7.670 | 7.670 | 7.400 | 7.450 | 7.450 | 18,430,008 |
| 2025-07-30 | 7.430 | 7.740 | 7.380 | 7.610 | 7.610 | 32,583,031 |
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.