China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.070 | 8.100 | 8.010 | 8.010 | 8.010 | 13,851,204 |
| 2024-10-29 | 8.180 | 8.180 | 8.030 | 8.060 | 8.060 | 17,194,651 |
| 2024-10-28 | 8.230 | 8.250 | 8.100 | 8.180 | 8.180 | 10,787,203 |
| 2024-10-25 | 8.140 | 8.230 | 8.130 | 8.200 | 8.200 | 16,139,775 |
| 2024-10-24 | 8.130 | 8.210 | 8.080 | 8.090 | 8.090 | 12,549,781 |
| 2024-10-23 | 8.150 | 8.240 | 8.050 | 8.080 | 8.080 | 21,273,166 |
| 2024-10-22 | 8.100 | 8.150 | 8.070 | 8.140 | 8.140 | 11,607,973 |
| 2024-10-21 | 8.100 | 8.120 | 8.010 | 8.100 | 8.100 | 20,825,354 |
| 2024-10-18 | 8.180 | 8.180 | 8.030 | 8.090 | 8.090 | 25,383,160 |
| 2024-10-17 | 8.120 | 8.340 | 8.090 | 8.230 | 8.230 | 24,413,120 |
| 2024-10-16 | 8.040 | 8.170 | 8.040 | 8.110 | 8.110 | 26,947,581 |
| 2024-10-15 | 8.300 | 8.300 | 7.990 | 8.040 | 8.040 | 88,677,147 |
| 2024-10-14 | 8.460 | 8.460 | 8.330 | 8.370 | 8.370 | 17,910,685 |
| 2024-10-11 | 8.290 | 8.550 | 8.290 | 8.410 | 8.410 | 26,057,976 |
| 2024-10-09 | 8.600 | 8.650 | 8.260 | 8.280 | 8.280 | 73,031,001 |
| 2024-10-08 | 8.890 | 8.890 | 8.650 | 8.660 | 8.660 | 61,309,915 |
| 2024-10-07 | 8.900 | 8.960 | 8.650 | 8.920 | 8.920 | 70,604,624 |
| 2024-10-04 | 9.420 | 9.510 | 9.360 | 9.380 | 9.380 | 12,811,063 |
| 2024-10-01 | 9.500 | 9.500 | 9.320 | 9.410 | 9.410 | 12,432,933 |
| 2024-09-30 | 9.700 | 9.700 | 9.450 | 9.470 | 9.470 | 17,682,351 |
| 2024-09-27 | 9.250 | 9.630 | 9.230 | 9.580 | 9.580 | 45,002,208 |
| 2024-09-26 | 9.180 | 9.300 | 9.150 | 9.170 | 9.170 | 13,258,499 |
| 2024-09-25 | 9.240 | 9.300 | 9.180 | 9.210 | 9.210 | 11,643,419 |
| 2024-09-24 | 9.270 | 9.270 | 9.150 | 9.190 | 9.190 | 12,665,880 |
| 2024-09-23 | 9.410 | 9.470 | 9.260 | 9.270 | 9.270 | 18,219,723 |
| 2024-09-20 | 9.540 | 9.630 | 9.320 | 9.410 | 9.410 | 24,882,266 |
| 2024-09-19 | 9.460 | 9.640 | 9.460 | 9.600 | 9.600 | 16,982,151 |
| 2024-09-18 | 9.580 | 9.720 | 9.540 | 9.560 | 9.560 | 18,942,482 |
| 2024-09-16 | 9.240 | 9.610 | 9.240 | 9.590 | 9.590 | 29,807,751 |
| 2024-09-13 | 9.030 | 9.210 | 9.030 | 9.200 | 9.200 | 14,138,674 |
| 2024-09-12 | 9.110 | 9.130 | 9.000 | 9.030 | 9.030 | 8,951,316 |
| 2024-09-11 | 8.960 | 9.070 | 8.940 | 9.060 | 9.060 | 12,303,136 |
| 2024-09-10 | 9.100 | 9.100 | 8.910 | 8.920 | 8.920 | 16,915,574 |
| 2024-09-09 | 8.770 | 9.040 | 8.640 | 9.040 | 9.040 | 30,788,606 |
| 2024-09-06 | 9.000 | 9.030 | 8.800 | 8.930 | 8.930 | 29,755,452 |
| 2024-09-05 | 9.110 | 9.130 | 9.000 | 9.010 | 9.010 | 24,679,300 |
| 2024-09-04 | 9.150 | 9.150 | 8.830 | 9.050 | 9.050 | 42,357,652 |
| 2024-09-03 | 9.550 | 9.550 | 9.360 | 9.360 | 9.360 | 26,730,264 |
| 2024-09-02 | 9.700 | 9.700 | 9.460 | 9.570 | 9.570 | 45,809,062 |
| 2024-08-30 | 9.750 | 9.760 | 9.650 | 9.730 | 9.730 | 37,932,923 |
| 2024-08-29 | 9.700 | 9.850 | 9.630 | 9.750 | 9.750 | 50,305,494 |
| 2024-08-28 | 10.250 | 10.300 | 10.050 | 10.050 | 10.050 | 17,499,679 |
| 2024-08-27 | 10.250 | 10.300 | 10.100 | 10.250 | 10.250 | 19,490,344 |
| 2024-08-26 | 10.250 | 10.450 | 10.200 | 10.250 | 10.250 | 37,799,964 |
| 2024-08-23 | 10.500 | 10.750 | 10.100 | 10.200 | 10.200 | 109,198,396 |
| 2024-08-22 | 9.880 | 9.940 | 9.820 | 9.900 | 9.900 | 11,697,551 |
| 2024-08-21 | 9.760 | 9.920 | 9.700 | 9.850 | 9.850 | 14,030,460 |
| 2024-08-20 | 9.780 | 9.830 | 9.700 | 9.760 | 9.760 | 13,432,075 |
| 2024-08-19 | 9.820 | 9.860 | 9.750 | 9.760 | 9.760 | 9,346,046 |
| 2024-08-16 | 9.870 | 9.970 | 9.790 | 9.790 | 9.790 | 14,996,198 |
| 2024-08-15 | 9.770 | 9.830 | 9.600 | 9.780 | 9.780 | 17,137,055 |
| 2024-08-14 | 9.690 | 9.910 | 9.640 | 9.770 | 9.770 | 15,553,579 |
| 2024-08-13 | 9.860 | 9.890 | 9.650 | 9.650 | 9.650 | 26,352,290 |
| 2024-08-12 | 9.960 | 10.050 | 9.860 | 9.860 | 9.860 | 18,578,858 |
| 2024-08-09 | 10.050 | 10.100 | 9.940 | 9.950 | 9.950 | 16,455,291 |
| 2024-08-08 | 9.930 | 10.100 | 9.770 | 9.930 | 9.930 | 20,482,320 |
| 2024-08-07 | 9.700 | 10.100 | 9.690 | 9.980 | 9.980 | 25,934,070 |
| 2024-08-06 | 9.700 | 9.790 | 9.200 | 9.680 | 9.680 | 31,296,632 |
| 2024-08-05 | 10.350 | 10.400 | 9.630 | 9.630 | 9.630 | 74,197,162 |
| 2024-08-02 | 10.750 | 10.900 | 10.650 | 10.700 | 10.700 | 26,990,368 |
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.