China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7.370 | 7.390 | 7.230 | 7.250 | 7.250 | 6,324,240 |
| 2025-02-03 | 7.350 | 7.390 | 7.200 | 7.370 | 7.370 | 9,713,831 |
| 2025-01-22 | 7.340 | 7.450 | 7.290 | 7.450 | 7.450 | 7,536,140 |
| 2025-01-21 | 7.410 | 7.470 | 7.310 | 7.330 | 7.330 | 7,251,883 |
| 2025-01-20 | 7.590 | 7.590 | 7.380 | 7.430 | 7.430 | 11,160,178 |
| 2025-01-17 | 7.250 | 7.620 | 7.250 | 7.580 | 7.580 | 20,325,730 |
| 2025-01-16 | 7.290 | 7.350 | 7.230 | 7.240 | 7.240 | 10,483,008 |
| 2025-01-15 | 7.130 | 7.380 | 7.130 | 7.230 | 7.230 | 17,374,850 |
| 2025-01-14 | 6.950 | 7.140 | 6.940 | 7.110 | 7.110 | 11,879,471 |
| 2025-01-13 | 6.880 | 6.940 | 6.700 | 6.940 | 6.940 | 12,215,458 |
| 2025-01-10 | 6.800 | 6.920 | 6.800 | 6.910 | 6.910 | 11,757,037 |
| 2025-01-09 | 7.000 | 7.020 | 6.790 | 6.800 | 6.800 | 17,164,635 |
| 2025-01-08 | 7.070 | 7.080 | 6.940 | 7.000 | 7.000 | 17,399,678 |
| 2025-01-07 | 7.260 | 7.270 | 7.050 | 7.060 | 7.060 | 14,738,458 |
| 2025-01-06 | 7.160 | 7.280 | 7.130 | 7.190 | 7.190 | 9,079,733 |
| 2025-01-03 | 7.270 | 7.400 | 7.150 | 7.150 | 7.150 | 13,177,705 |
| 2025-01-02 | 7.320 | 7.380 | 7.240 | 7.260 | 7.260 | 8,571,169 |
| 2024-12-31 | 7.400 | 7.430 | 7.310 | 7.350 | 7.350 | 8,510,943 |
| 2024-12-30 | 7.700 | 7.700 | 7.430 | 7.430 | 7.430 | 9,520,483 |
| 2024-12-27 | 7.730 | 7.770 | 7.650 | 7.700 | 7.700 | 6,239,677 |
| 2024-12-26 | 7.610 | 7.780 | 7.610 | 7.650 | 7.650 | 10,732,969 |
| 2024-12-25 | 7.550 | 7.640 | 7.520 | 7.610 | 7.610 | 5,181,809 |
| 2024-12-24 | 7.500 | 7.620 | 7.490 | 7.510 | 7.510 | 7,577,345 |
| 2024-12-23 | 7.410 | 7.560 | 7.410 | 7.470 | 7.470 | 9,077,259 |
| 2024-12-20 | 7.490 | 7.600 | 7.340 | 7.340 | 7.340 | 16,389,306 |
| 2024-12-19 | 7.570 | 7.580 | 7.450 | 7.540 | 7.540 | 13,380,873 |
| 2024-12-18 | 7.700 | 7.780 | 7.570 | 7.600 | 7.600 | 15,347,727 |
| 2024-12-17 | 7.740 | 7.800 | 7.700 | 7.700 | 7.700 | 11,093,950 |
| 2024-12-16 | 7.940 | 7.980 | 7.730 | 7.740 | 7.740 | 10,618,812 |
| 2024-12-13 | 7.950 | 7.950 | 7.800 | 7.870 | 7.870 | 13,582,159 |
| 2024-12-12 | 8.040 | 8.060 | 7.970 | 7.970 | 7.970 | 5,456,084 |
| 2024-12-11 | 8.020 | 8.030 | 7.950 | 7.980 | 7.980 | 8,775,659 |
| 2024-12-10 | 8.080 | 8.200 | 8.030 | 8.030 | 8.030 | 8,149,090 |
| 2024-12-09 | 8.100 | 8.160 | 8.030 | 8.060 | 8.060 | 6,427,262 |
| 2024-12-06 | 8.100 | 8.170 | 8.080 | 8.100 | 8.100 | 5,053,443 |
| 2024-12-05 | 8.160 | 8.160 | 8.080 | 8.080 | 8.080 | 6,044,907 |
| 2024-12-04 | 8.160 | 8.200 | 8.100 | 8.120 | 8.120 | 6,804,611 |
| 2024-12-03 | 8.100 | 8.170 | 8.060 | 8.130 | 8.130 | 8,376,311 |
| 2024-12-02 | 8.150 | 8.200 | 8.040 | 8.040 | 8.040 | 9,250,782 |
| 2024-11-29 | 8.100 | 8.170 | 8.020 | 8.150 | 8.150 | 7,377,347 |
| 2024-11-28 | 8.210 | 8.210 | 8.040 | 8.120 | 8.120 | 7,686,740 |
| 2024-11-27 | 8.340 | 8.340 | 8.180 | 8.180 | 8.180 | 8,812,884 |
| 2024-11-26 | 8.340 | 8.420 | 8.270 | 8.330 | 8.330 | 15,582,721 |
| 2024-11-25 | 8.250 | 8.360 | 8.210 | 8.330 | 8.330 | 22,983,373 |
| 2024-11-22 | 8.040 | 8.200 | 8.030 | 8.130 | 8.130 | 16,212,092 |
| 2024-11-21 | 7.930 | 8.030 | 7.890 | 8.020 | 8.020 | 8,912,642 |
| 2024-11-20 | 7.970 | 8.000 | 7.910 | 7.930 | 7.930 | 6,391,953 |
| 2024-11-19 | 7.970 | 7.980 | 7.900 | 7.970 | 7.970 | 7,802,689 |
| 2024-11-18 | 7.910 | 8.020 | 7.870 | 7.960 | 7.960 | 12,289,681 |
| 2024-11-15 | 7.690 | 7.970 | 7.690 | 7.900 | 7.900 | 15,383,794 |
| 2024-11-14 | 7.930 | 7.930 | 7.700 | 7.710 | 7.710 | 24,048,872 |
| 2024-11-13 | 7.950 | 7.950 | 7.830 | 7.900 | 7.900 | 17,711,238 |
| 2024-11-12 | 8.060 | 8.060 | 7.910 | 7.920 | 7.920 | 34,495,456 |
| 2024-11-11 | 8.090 | 8.120 | 8.030 | 8.090 | 8.090 | 9,336,281 |
| 2024-11-08 | 8.250 | 8.260 | 8.080 | 8.090 | 8.090 | 15,347,849 |
| 2024-11-07 | 8.140 | 8.330 | 8.140 | 8.250 | 8.250 | 18,517,549 |
| 2024-11-06 | 8.110 | 8.170 | 8.050 | 8.130 | 8.130 | 8,148,173 |
| 2024-11-05 | 8.120 | 8.150 | 8.090 | 8.130 | 8.130 | 5,742,591 |
| 2024-11-04 | 8.160 | 8.180 | 8.080 | 8.110 | 8.110 | 8,898,029 |
| 2024-11-01 | 8.010 | 8.190 | 7.940 | 8.190 | 8.190 | 17,083,334 |
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.