China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.570 | 7.700 | 7.370 | 7.370 | 7.370 | 26,222,829 |
| 2025-07-28 | 7.400 | 7.580 | 7.370 | 7.570 | 7.570 | 18,266,455 |
| 2025-07-25 | 7.490 | 7.700 | 7.430 | 7.450 | 7.450 | 22,053,233 |
| 2025-07-24 | 7.600 | 7.650 | 7.400 | 7.500 | 7.500 | 24,955,961 |
| 2025-07-23 | 7.390 | 7.550 | 7.330 | 7.500 | 7.500 | 19,814,560 |
| 2025-07-22 | 7.390 | 7.580 | 7.300 | 7.330 | 7.330 | 24,447,583 |
| 2025-07-21 | 6.950 | 7.570 | 6.940 | 7.380 | 7.380 | 41,776,573 |
| 2025-07-18 | 6.900 | 6.950 | 6.860 | 6.900 | 6.900 | 8,993,019 |
| 2025-07-17 | 6.720 | 6.890 | 6.720 | 6.860 | 6.860 | 9,777,919 |
| 2025-07-16 | 6.760 | 6.840 | 6.700 | 6.700 | 6.700 | 4,780,624 |
| 2025-07-15 | 6.700 | 6.920 | 6.700 | 6.780 | 6.780 | 9,980,045 |
| 2025-07-14 | 6.610 | 6.840 | 6.610 | 6.730 | 6.730 | 6,968,943 |
| 2025-07-11 | 6.580 | 6.650 | 6.470 | 6.610 | 6.610 | 6,818,134 |
| 2025-07-10 | 6.670 | 6.720 | 6.620 | 6.620 | 6.620 | 4,190,522 |
| 2025-07-09 | 6.730 | 6.800 | 6.700 | 6.740 | 6.740 | 4,263,215 |
| 2025-07-08 | 6.760 | 6.760 | 6.660 | 6.720 | 6.720 | 4,072,252 |
| 2025-07-07 | 6.800 | 6.830 | 6.640 | 6.730 | 6.730 | 5,566,792 |
| 2025-07-04 | 6.880 | 6.900 | 6.780 | 6.800 | 6.800 | 5,355,249 |
| 2025-07-03 | 6.770 | 6.920 | 6.770 | 6.880 | 6.880 | 9,086,766 |
| 2025-07-02 | 6.700 | 6.780 | 6.650 | 6.760 | 6.760 | 4,990,898 |
| 2025-07-01 | 6.540 | 6.740 | 6.540 | 6.700 | 6.700 | 9,724,986 |
| 2025-06-30 | 6.640 | 6.640 | 6.520 | 6.540 | 6.540 | 4,955,868 |
| 2025-06-27 | 6.570 | 6.640 | 6.540 | 6.640 | 6.640 | 7,321,629 |
| 2025-06-26 | 6.550 | 6.630 | 6.510 | 6.540 | 6.540 | 8,836,629 |
| 2025-06-25 | 6.470 | 6.620 | 6.430 | 6.530 | 6.530 | 9,446,504 |
| 2025-06-24 | 6.430 | 6.510 | 6.390 | 6.430 | 6.430 | 6,923,495 |
| 2025-06-23 | 6.500 | 6.500 | 6.240 | 6.370 | 6.370 | 7,893,114 |
| 2025-06-20 | 6.490 | 6.530 | 6.350 | 6.430 | 6.430 | 12,367,348 |
| 2025-06-19 | 6.580 | 6.590 | 6.480 | 6.480 | 6.480 | 7,670,480 |
| 2025-06-18 | 6.600 | 6.610 | 6.550 | 6.580 | 6.580 | 5,187,537 |
| 2025-06-17 | 6.720 | 6.720 | 6.580 | 6.580 | 6.580 | 6,889,676 |
| 2025-06-16 | 6.620 | 6.720 | 6.590 | 6.700 | 6.700 | 5,485,387 |
| 2025-06-13 | 6.640 | 6.680 | 6.570 | 6.600 | 6.600 | 6,648,325 |
| 2025-06-12 | 6.680 | 6.720 | 6.640 | 6.680 | 6.680 | 4,445,072 |
| 2025-06-11 | 6.840 | 6.840 | 6.630 | 6.670 | 6.670 | 8,603,309 |
| 2025-06-10 | 6.710 | 6.910 | 6.700 | 6.830 | 6.830 | 8,240,216 |
| 2025-06-09 | 6.870 | 6.870 | 6.600 | 6.680 | 6.680 | 13,487,456 |
| 2025-06-06 | 6.820 | 6.940 | 6.800 | 6.870 | 6.870 | 5,711,100 |
| 2025-06-05 | 6.810 | 6.840 | 6.760 | 6.800 | 6.800 | 7,237,323 |
| 2025-06-04 | 6.830 | 6.890 | 6.800 | 6.800 | 6.800 | 6,685,128 |
| 2025-06-03 | 6.830 | 6.880 | 6.760 | 6.770 | 6.770 | 5,774,397 |
| 2025-06-02 | 6.910 | 6.940 | 6.780 | 6.790 | 6.790 | 9,958,901 |
| 2025-05-29 | 7.090 | 7.090 | 6.910 | 6.920 | 6.920 | 13,683,981 |
| 2025-05-28 | 7.050 | 7.120 | 7.010 | 7.030 | 7.030 | 4,698,711 |
| 2025-05-27 | 7.100 | 7.220 | 7.000 | 7.040 | 7.040 | 10,906,720 |
| 2025-05-26 | 7.180 | 7.250 | 7.160 | 7.200 | 7.200 | 4,731,605 |
| 2025-05-23 | 7.180 | 7.200 | 7.100 | 7.160 | 7.160 | 5,778,123 |
| 2025-05-22 | 7.300 | 7.300 | 7.200 | 7.210 | 7.210 | 4,419,722 |
| 2025-05-21 | 7.320 | 7.340 | 7.280 | 7.300 | 7.300 | 4,019,403 |
| 2025-05-20 | 7.340 | 7.350 | 7.300 | 7.300 | 7.300 | 3,294,069 |
| 2025-05-19 | 7.410 | 7.450 | 7.300 | 7.310 | 7.310 | 5,387,203 |
| 2025-05-16 | 7.340 | 7.440 | 7.330 | 7.400 | 7.400 | 7,384,251 |
| 2025-05-15 | 7.440 | 7.440 | 7.300 | 7.300 | 7.300 | 8,099,803 |
| 2025-05-14 | 7.510 | 7.540 | 7.380 | 7.460 | 7.460 | 9,325,243 |
| 2025-05-13 | 7.670 | 7.720 | 7.490 | 7.510 | 7.510 | 9,307,079 |
| 2025-05-12 | 7.700 | 7.720 | 7.650 | 7.670 | 7.670 | 3,886,761 |
| 2025-05-09 | 7.710 | 7.730 | 7.620 | 7.650 | 7.650 | 5,383,086 |
| 2025-05-08 | 7.730 | 7.870 | 7.680 | 7.700 | 7.700 | 8,461,826 |
| 2025-05-07 | 7.680 | 7.910 | 7.600 | 7.780 | 7.780 | 14,961,093 |
| 2025-05-06 | 7.640 | 7.780 | 7.540 | 7.650 | 7.650 | 8,754,543 |
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.