China Petrochemical Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.910 | 8.930 | 8.780 | 8.820 | 8.820 | 18,546,587 |
| 2026-10-16 | 8.860 | 9.030 | 8.820 | 8.990 | 8.990 | 24,436,194 |
| 2026-10-15 | 9.240 | 9.300 | 8.830 | 8.850 | 8.850 | 55,892,528 |
| 2026-10-14 | 9.070 | 9.450 | 9.070 | 9.320 | 9.320 | 68,816,844 |
| 2026-10-13 | 9.000 | 9.200 | 8.950 | 9.050 | 9.050 | 31,716,045 |
| 2026-10-12 | 9.060 | 9.190 | 8.960 | 9.040 | 9.040 | 25,845,078 |
| 2026-10-08 | 8.910 | 9.250 | 8.900 | 9.060 | 9.060 | 56,348,421 |
| 2026-10-07 | 8.760 | 8.980 | 8.750 | 8.910 | 8.910 | 29,474,109 |
| 2026-10-06 | 8.660 | 8.790 | 8.530 | 8.750 | 8.750 | 23,553,328 |
| 2026-10-05 | 8.940 | 8.940 | 8.590 | 8.670 | 8.670 | 46,079,567 |
| 2026-10-02 | 8.830 | 9.030 | 8.820 | 8.950 | 8.950 | 32,345,591 |
| 2026-10-01 | 9.090 | 9.140 | 8.860 | 8.890 | 8.890 | 34,734,345 |
| 2026-09-30 | 8.770 | 9.070 | 8.710 | 9.000 | 9.000 | 85,106,781 |
| 2026-09-29 | 8.890 | 9.100 | 8.720 | 8.740 | 8.740 | 47,597,541 |
| 2026-09-24 | 9.030 | 9.040 | 8.780 | 8.860 | 8.860 | 42,191,175 |
| 2026-09-23 | 8.850 | 9.500 | 8.850 | 9.010 | 9.010 | 99,386,189 |
| 2026-09-22 | 9.200 | 9.200 | 8.680 | 8.740 | 8.740 | 73,557,399 |
| 2026-09-21 | 9.100 | 9.490 | 9.010 | 9.180 | 9.180 | 87,528,267 |
| 2026-09-18 | 9.110 | 9.370 | 8.870 | 8.960 | 8.960 | 150,907,420 |
| 2026-09-17 | 8.230 | 8.960 | 8.230 | 8.960 | 8.960 | 128,310,479 |
| 2026-09-16 | 8.110 | 8.220 | 8.100 | 8.150 | 8.150 | 10,413,084 |
| 2026-09-15 | 8.230 | 8.240 | 8.080 | 8.110 | 8.110 | 12,058,212 |
| 2026-09-14 | 8.150 | 8.270 | 8.060 | 8.220 | 8.220 | 15,124,609 |
| 2026-09-11 | 8.130 | 8.170 | 8.080 | 8.120 | 8.120 | 8,383,113 |
| 2026-09-10 | 8.210 | 8.210 | 8.060 | 8.130 | 8.130 | 14,525,649 |
| 2026-09-09 | 8.130 | 8.250 | 8.120 | 8.210 | 8.210 | 18,064,349 |
| 2026-09-08 | 8.100 | 8.120 | 8.060 | 8.110 | 8.110 | 14,903,471 |
| 2026-09-07 | 8.150 | 8.190 | 8.050 | 8.100 | 8.100 | 13,019,759 |
| 2026-09-04 | 8.150 | 8.210 | 8.020 | 8.120 | 8.120 | 16,358,070 |
| 2026-09-03 | 8.230 | 8.550 | 8.120 | 8.120 | 8.120 | 33,978,109 |
| 2026-09-02 | 8.300 | 8.330 | 8.140 | 8.220 | 8.220 | 16,893,363 |
| 2026-09-01 | 8.190 | 8.440 | 8.190 | 8.260 | 8.260 | 27,642,776 |
| 2026-08-31 | 8.020 | 8.290 | 8.000 | 8.180 | 8.180 | 23,194,638 |
| 2026-08-28 | 8.210 | 8.250 | 8.030 | 8.050 | 8.050 | 18,119,087 |
| 2026-08-27 | 8.030 | 8.330 | 8.010 | 8.160 | 8.160 | 35,641,500 |
| 2026-08-26 | 7.950 | 8.100 | 7.940 | 7.990 | 7.990 | 17,858,238 |
| 2026-08-25 | 7.970 | 8.000 | 7.880 | 7.900 | 7.900 | 12,221,477 |
| 2026-08-24 | 8.230 | 8.270 | 7.970 | 7.980 | 7.980 | 29,017,282 |
| 2026-08-21 | 7.820 | 8.260 | 7.820 | 8.230 | 8.230 | 46,348,597 |
| 2026-08-20 | 7.860 | 7.970 | 7.790 | 7.820 | 7.820 | 14,378,669 |
| 2026-08-19 | 7.860 | 7.900 | 7.790 | 7.800 | 7.800 | 11,809,254 |
| 2026-08-18 | 7.780 | 7.950 | 7.780 | 7.860 | 7.860 | 18,572,290 |
| 2026-08-17 | 7.660 | 7.830 | 7.600 | 7.810 | 7.810 | 19,053,212 |
| 2026-08-14 | 7.660 | 7.710 | 7.630 | 7.680 | 7.680 | 13,824,978 |
| 2026-08-13 | 7.800 | 7.820 | 7.640 | 7.660 | 7.660 | 28,342,457 |
| 2026-08-12 | 7.660 | 7.870 | 7.660 | 7.780 | 7.780 | 18,698,110 |
| 2026-08-11 | 7.740 | 7.790 | 7.600 | 7.700 | 7.700 | 23,451,297 |
| 2026-08-10 | 7.810 | 7.870 | 7.650 | 7.740 | 7.740 | 42,464,041 |
| 2026-08-07 | 7.850 | 7.960 | 7.760 | 7.800 | 7.800 | 16,997,601 |
| 2026-08-06 | 7.840 | 8.000 | 7.790 | 7.810 | 7.810 | 19,204,144 |
| 2026-08-05 | 7.740 | 8.060 | 7.740 | 7.840 | 7.840 | 46,441,518 |
| 2026-08-04 | 7.530 | 7.710 | 7.530 | 7.650 | 7.650 | 18,722,502 |
| 2026-08-03 | 7.480 | 7.720 | 7.430 | 7.660 | 7.660 | 21,431,739 |
| 2026-07-31 | 7.600 | 7.660 | 7.510 | 7.570 | 7.570 | 32,327,131 |
| 2026-07-30 | 7.530 | 7.580 | 7.350 | 7.370 | 7.370 | 25,312,436 |
| 2026-07-29 | 7.850 | 7.870 | 7.420 | 7.510 | 7.510 | 43,022,829 |
| 2026-07-28 | 7.940 | 7.950 | 7.730 | 7.800 | 7.800 | 31,376,603 |
| 2026-07-27 | 8.210 | 8.210 | 7.920 | 8.040 | 8.040 | 34,278,503 |
| 2026-07-24 | 8.350 | 8.400 | 8.200 | 8.270 | 8.270 | 24,796,083 |
| 2026-07-23 | 8.500 | 8.720 | 8.360 | 8.410 | 8.410 | 44,968,106 |
Page 1 of 21 · 1,219 trading daysOlder →
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.