China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 7.700 | 7.950 | 7.610 | 7.610 | 7.610 | 26,490,264 |
| 2025-05-02 | 7.190 | 7.430 | 7.190 | 7.400 | 7.400 | 9,681,547 |
| 2025-04-30 | 7.200 | 7.240 | 7.120 | 7.180 | 7.180 | 6,484,148 |
| 2025-04-29 | 7.160 | 7.230 | 7.120 | 7.200 | 7.200 | 4,642,311 |
| 2025-04-28 | 7.050 | 7.190 | 7.010 | 7.160 | 7.160 | 5,681,516 |
| 2025-04-25 | 7.070 | 7.110 | 7.020 | 7.050 | 7.050 | 4,435,675 |
| 2025-04-24 | 7.040 | 7.080 | 6.990 | 7.000 | 7.000 | 3,373,266 |
| 2025-04-23 | 6.970 | 7.050 | 6.950 | 7.000 | 7.000 | 5,963,148 |
| 2025-04-22 | 6.860 | 6.940 | 6.780 | 6.850 | 6.850 | 3,639,880 |
| 2025-04-21 | 7.000 | 7.000 | 6.860 | 6.870 | 6.870 | 4,286,779 |
| 2025-04-18 | 6.990 | 7.040 | 6.950 | 7.000 | 7.000 | 3,609,789 |
| 2025-04-17 | 6.960 | 6.990 | 6.850 | 6.950 | 6.950 | 4,311,654 |
| 2025-04-16 | 7.070 | 7.080 | 6.950 | 6.980 | 6.980 | 5,691,533 |
| 2025-04-15 | 6.930 | 7.100 | 6.930 | 7.100 | 7.100 | 7,617,585 |
| 2025-04-14 | 6.900 | 7.040 | 6.850 | 6.930 | 6.930 | 11,728,209 |
| 2025-04-11 | 6.370 | 6.820 | 6.370 | 6.820 | 6.820 | 13,918,745 |
| 2025-04-10 | 6.660 | 6.670 | 6.590 | 6.670 | 6.670 | 8,906,278 |
| 2025-04-09 | 6.500 | 6.580 | 6.000 | 6.070 | 6.070 | 29,839,003 |
| 2025-04-08 | 6.250 | 6.690 | 6.250 | 6.650 | 6.650 | 26,392,760 |
| 2025-04-07 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 6,656,526 |
| 2025-04-02 | 7.530 | 7.630 | 7.450 | 7.630 | 7.630 | 3,646,676 |
| 2025-04-01 | 7.360 | 7.640 | 7.360 | 7.530 | 7.530 | 8,287,091 |
| 2025-03-31 | 7.450 | 7.540 | 7.330 | 7.350 | 7.350 | 13,886,261 |
| 2025-03-28 | 7.850 | 7.850 | 7.640 | 7.670 | 7.670 | 12,407,292 |
| 2025-03-27 | 7.790 | 7.900 | 7.750 | 7.870 | 7.870 | 6,262,486 |
| 2025-03-26 | 7.810 | 7.910 | 7.810 | 7.830 | 7.830 | 4,266,086 |
| 2025-03-25 | 7.800 | 7.850 | 7.760 | 7.840 | 7.840 | 5,187,461 |
| 2025-03-24 | 7.810 | 7.870 | 7.760 | 7.770 | 7.770 | 4,526,198 |
| 2025-03-21 | 7.930 | 7.940 | 7.760 | 7.760 | 7.760 | 8,984,524 |
| 2025-03-20 | 7.900 | 7.950 | 7.880 | 7.930 | 7.930 | 4,716,503 |
| 2025-03-19 | 7.930 | 7.950 | 7.850 | 7.870 | 7.870 | 6,683,896 |
| 2025-03-18 | 7.960 | 8.010 | 7.910 | 7.920 | 7.920 | 6,672,155 |
| 2025-03-17 | 7.910 | 7.990 | 7.890 | 7.920 | 7.920 | 5,803,949 |
| 2025-03-14 | 7.800 | 7.960 | 7.790 | 7.900 | 7.900 | 7,601,415 |
| 2025-03-13 | 8.010 | 8.040 | 7.800 | 7.800 | 7.800 | 15,440,607 |
| 2025-03-12 | 8.090 | 8.140 | 7.980 | 8.000 | 8.000 | 8,083,681 |
| 2025-03-11 | 8.070 | 8.090 | 7.840 | 8.050 | 8.050 | 13,573,845 |
| 2025-03-10 | 8.100 | 8.210 | 8.080 | 8.160 | 8.160 | 7,440,113 |
| 2025-03-07 | 8.190 | 8.240 | 8.100 | 8.100 | 8.100 | 9,080,134 |
| 2025-03-06 | 8.330 | 8.360 | 8.170 | 8.190 | 8.190 | 11,045,626 |
| 2025-03-05 | 8.180 | 8.340 | 8.160 | 8.300 | 8.300 | 15,603,816 |
| 2025-03-04 | 8.260 | 8.260 | 8.050 | 8.180 | 8.180 | 20,436,625 |
| 2025-03-03 | 8.330 | 8.380 | 8.220 | 8.310 | 8.310 | 14,018,592 |
| 2025-02-27 | 8.340 | 8.420 | 8.330 | 8.360 | 8.360 | 12,445,406 |
| 2025-02-26 | 8.420 | 8.460 | 8.280 | 8.340 | 8.340 | 18,874,857 |
| 2025-02-25 | 8.220 | 8.480 | 8.140 | 8.410 | 8.410 | 25,921,043 |
| 2025-02-24 | 8.180 | 8.290 | 8.120 | 8.230 | 8.230 | 15,809,083 |
| 2025-02-21 | 8.000 | 8.250 | 7.970 | 8.190 | 8.190 | 20,362,953 |
| 2025-02-20 | 7.950 | 8.070 | 7.950 | 8.010 | 8.010 | 16,175,112 |
| 2025-02-19 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 12,251,535 |
| 2025-02-18 | 7.860 | 7.880 | 7.710 | 7.730 | 7.730 | 8,497,125 |
| 2025-02-17 | 7.900 | 7.900 | 7.760 | 7.840 | 7.840 | 13,550,162 |
| 2025-02-14 | 7.700 | 7.860 | 7.600 | 7.840 | 7.840 | 14,103,272 |
| 2025-02-13 | 7.400 | 7.670 | 7.360 | 7.660 | 7.660 | 15,684,304 |
| 2025-02-12 | 7.330 | 7.480 | 7.310 | 7.390 | 7.390 | 8,381,333 |
| 2025-02-11 | 7.360 | 7.480 | 7.340 | 7.350 | 7.350 | 6,480,777 |
| 2025-02-10 | 7.250 | 7.380 | 7.230 | 7.330 | 7.330 | 6,488,087 |
| 2025-02-07 | 7.350 | 7.350 | 7.240 | 7.250 | 7.250 | 5,792,054 |
| 2025-02-06 | 7.230 | 7.360 | 7.230 | 7.360 | 7.360 | 5,100,836 |
| 2025-02-05 | 7.310 | 7.380 | 7.200 | 7.210 | 7.210 | 8,630,575 |
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.