China Development Financial Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 15.950 | 16.150 | 15.900 | 16.100 | 16.100 | 45,365,469 |
| 2024-07-30 | 15.850 | 16.000 | 15.650 | 16.000 | 16.000 | 53,403,234 |
| 2024-07-29 | 15.900 | 16.200 | 15.800 | 15.850 | 15.850 | 62,963,607 |
| 2024-07-26 | 15.400 | 15.800 | 15.300 | 15.800 | 15.800 | 63,773,281 |
| 2024-07-23 | 15.600 | 15.900 | 15.600 | 15.800 | 15.800 | 44,841,498 |
| 2024-07-22 | 15.850 | 15.850 | 15.300 | 15.450 | 15.450 | 83,343,653 |
| 2024-07-19 | 16.300 | 16.300 | 15.750 | 15.900 | 15.900 | 86,493,892 |
| 2024-07-18 | 16.300 | 16.500 | 16.150 | 16.300 | 16.300 | 52,355,205 |
| 2024-07-17 | 16.600 | 16.650 | 16.300 | 16.400 | 16.400 | 56,980,613 |
| 2024-07-16 | 16.500 | 16.600 | 16.250 | 16.400 | 16.400 | 42,460,843 |
| 2024-07-15 | 16.700 | 16.750 | 16.300 | 16.350 | 16.350 | 61,102,760 |
| 2024-07-12 | 16.700 | 16.900 | 16.550 | 16.700 | 16.700 | 72,383,968 |
| 2024-07-11 | 16.650 | 17.200 | 16.600 | 16.800 | 16.800 | 109,722,591 |
| 2024-07-10 | 16.350 | 16.900 | 16.300 | 16.650 | 16.650 | 110,947,320 |
| 2024-07-09 | 16.300 | 16.450 | 15.950 | 16.200 | 16.200 | 63,326,829 |
| 2024-07-08 | 16.050 | 16.250 | 15.900 | 16.100 | 16.100 | 48,573,852 |
| 2024-07-05 | 16.050 | 16.300 | 15.900 | 16.000 | 16.000 | 49,046,956 |
| 2024-07-04 | 16.350 | 16.500 | 16.000 | 16.000 | 16.000 | 123,529,016 |
| 2024-07-03 | 15.000 | 16.350 | 14.950 | 16.300 | 16.300 | 252,060,769 |
| 2024-07-02 | 14.850 | 15.000 | 14.750 | 14.900 | 14.900 | 38,193,452 |
| 2024-07-01 | 14.800 | 14.950 | 14.750 | 14.900 | 14.900 | 58,106,688 |
| 2024-06-28 | 15.100 | 15.300 | 15.050 | 15.100 | 15.100 | 83,459,983 |
| 2024-06-27 | 15.050 | 15.150 | 15.000 | 15.050 | 15.050 | 56,821,587 |
| 2024-06-26 | 15.450 | 15.450 | 15.150 | 15.150 | 15.150 | 62,940,316 |
| 2024-06-25 | 15.600 | 15.750 | 15.400 | 15.450 | 15.450 | 61,088,760 |
| 2024-06-24 | 15.650 | 15.700 | 15.550 | 15.550 | 15.550 | 47,582,564 |
| 2024-06-21 | 15.550 | 15.700 | 15.450 | 15.600 | 15.600 | 73,128,993 |
| 2024-06-20 | 15.500 | 15.600 | 15.400 | 15.550 | 15.550 | 39,314,097 |
| 2024-06-19 | 15.450 | 15.600 | 15.350 | 15.500 | 15.500 | 49,470,696 |
| 2024-06-18 | 15.250 | 15.500 | 15.250 | 15.450 | 15.450 | 55,211,604 |
| 2024-06-17 | 15.250 | 15.300 | 15.150 | 15.150 | 15.150 | 30,367,401 |
| 2024-06-14 | 15.250 | 15.350 | 15.150 | 15.250 | 15.250 | 39,071,745 |
| 2024-06-13 | 15.250 | 15.500 | 15.200 | 15.200 | 15.200 | 58,883,076 |
| 2024-06-12 | 15.550 | 15.550 | 15.050 | 15.150 | 15.150 | 123,904,957 |
| 2024-06-11 | 15.400 | 15.900 | 15.300 | 15.750 | 15.750 | 176,341,305 |
| 2024-06-07 | 15.250 | 15.500 | 15.100 | 15.400 | 15.400 | 142,294,409 |
| 2024-06-06 | 14.200 | 15.100 | 14.200 | 15.100 | 15.100 | 341,192,165 |
| 2024-06-05 | 14.050 | 14.250 | 14.000 | 14.100 | 14.100 | 43,476,762 |
| 2024-06-04 | 14.050 | 14.100 | 13.900 | 14.000 | 14.000 | 40,435,972 |
| 2024-06-03 | 14.150 | 14.200 | 14.050 | 14.100 | 14.100 | 24,504,708 |
| 2024-05-31 | 13.900 | 14.150 | 13.900 | 14.100 | 14.100 | 56,993,322 |
| 2024-05-30 | 13.850 | 14.000 | 13.800 | 13.850 | 13.850 | 46,553,529 |
| 2024-05-29 | 14.250 | 14.250 | 13.900 | 13.900 | 13.900 | 64,191,188 |
| 2024-05-28 | 14.100 | 14.300 | 14.050 | 14.200 | 14.200 | 37,499,423 |
| 2024-05-27 | 14.000 | 14.100 | 13.950 | 14.050 | 14.050 | 44,149,502 |
| 2024-05-24 | 13.900 | 14.150 | 13.800 | 14.000 | 14.000 | 34,009,801 |
| 2024-05-23 | 14.200 | 14.200 | 13.950 | 14.000 | 14.000 | 45,232,097 |
| 2024-05-22 | 14.200 | 14.300 | 14.150 | 14.200 | 14.200 | 28,102,330 |
| 2024-05-21 | 14.400 | 14.450 | 14.050 | 14.150 | 14.150 | 61,562,834 |
| 2024-05-20 | 14.450 | 14.500 | 14.300 | 14.400 | 14.400 | 47,317,772 |
| 2024-05-17 | 14.400 | 14.450 | 14.250 | 14.400 | 14.400 | 38,188,574 |
| 2024-05-16 | 14.450 | 14.450 | 14.350 | 14.400 | 14.400 | 65,105,974 |
| 2024-05-15 | 14.200 | 14.450 | 14.150 | 14.250 | 14.250 | 90,050,131 |
| 2024-05-14 | 14.150 | 14.200 | 14.000 | 14.100 | 14.100 | 35,123,926 |
| 2024-05-13 | 14.250 | 14.400 | 14.100 | 14.150 | 14.150 | 74,024,210 |
| 2024-05-10 | 13.900 | 14.150 | 13.900 | 14.150 | 14.150 | 103,726,271 |
| 2024-05-09 | 13.850 | 13.950 | 13.700 | 13.700 | 13.700 | 37,492,092 |
| 2024-05-08 | 13.850 | 13.900 | 13.750 | 13.800 | 13.800 | 26,763,913 |
| 2024-05-07 | 13.950 | 14.000 | 13.700 | 13.850 | 13.850 | 39,947,946 |
| 2024-05-06 | 13.750 | 14.000 | 13.650 | 13.850 | 13.850 | 60,306,667 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 1.0001 TWD |
| 2021-08-10 | 0.5497 TWD |
| 2020-07-06 | 0.6000 TWD |
| 2019-07-04 | 0.2450 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.