China Development Financial Holding Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.100	12.150	12.050	12.100	12.100	12,073,725
2024-01-24	12.050	12.150	12.050	12.100	12.100	13,862,016
2024-01-23	11.950	12.100	11.950	12.050	12.050	16,912,943
2024-01-22	11.950	12.000	11.900	11.900	11.900	20,563,196
2024-01-19	11.800	12.000	11.800	11.900	11.900	26,582,957
2024-01-18	11.750	11.950	11.750	11.800	11.800	35,940,889
2024-01-17	11.850	11.900	11.750	11.750	11.750	48,814,166
2024-01-16	12.100	12.150	11.900	11.900	11.900	56,320,608
2024-01-15	12.300	12.300	12.150	12.150	12.150	27,702,926
2024-01-12	12.250	12.300	12.200	12.250	12.250	16,750,287
2024-01-11	12.300	12.350	12.250	12.250	12.250	15,238,579
2024-01-10	12.350	12.350	12.250	12.250	12.250	15,984,643
2024-01-09	12.500	12.500	12.300	12.300	12.300	19,635,122
2024-01-08	12.350	12.500	12.350	12.450	12.450	29,479,283
2024-01-05	12.300	12.350	12.300	12.350	12.350	9,183,909
2024-01-04	12.300	12.400	12.250	12.300	12.300	19,250,926
2024-01-03	12.400	12.450	12.250	12.300	12.300	30,532,536
2024-01-02	12.550	12.550	12.400	12.450	12.450	26,327,948
2023-12-29	12.500	12.600	12.450	12.550	12.550	29,017,980
2023-12-28	12.500	12.550	12.400	12.550	12.550	32,662,140
2023-12-27	12.400	12.500	12.400	12.500	12.500	26,269,018
2023-12-26	12.350	12.400	12.300	12.400	12.400	17,761,187
2023-12-25	12.250	12.300	12.250	12.300	12.300	11,456,538
2023-12-22	12.300	12.350	12.250	12.250	12.250	17,005,907
2023-12-21	12.300	12.350	12.250	12.300	12.300	17,962,276
2023-12-20	12.400	12.400	12.350	12.350	12.350	20,043,843
2023-12-19	12.450	12.500	12.300	12.350	12.350	29,617,044
2023-12-18	12.500	12.550	12.400	12.450	12.450	22,485,071
2023-12-15	12.600	12.600	12.500	12.550	12.550	54,490,620
2023-12-14	12.300	12.550	12.300	12.500	12.500	74,919,538
2023-12-13	12.250	12.300	12.200	12.200	12.200	25,161,827
2023-12-12	12.400	12.400	12.250	12.250	12.250	28,983,595
2023-12-11	12.400	12.400	12.300	12.350	12.350	27,052,564
2023-12-08	12.400	12.450	12.350	12.450	12.450	22,374,039
2023-12-07	12.300	12.400	12.250	12.350	12.350	28,015,794
2023-12-06	12.300	12.400	12.300	12.350	12.350	22,292,674
2023-12-05	12.300	12.350	12.200	12.300	12.300	54,463,606
2023-12-04	12.550	12.600	12.300	12.350	12.350	107,344,275
2023-12-01	12.650	12.700	12.500	12.550	12.550	122,494,096
2023-11-30	12.550	12.700	12.500	12.700	12.700	278,376,647
2023-11-29	12.550	12.700	12.400	12.600	12.600	206,709,792
2023-11-28	12.350	12.550	12.250	12.550	12.550	198,161,593
2023-11-27	12.500	12.600	12.200	12.450	12.450	239,060,345
2023-11-24	12.200	12.550	12.050	12.550	12.550	147,138,578
2023-11-23	12.150	12.300	12.050	12.250	12.250	112,655,011
2023-11-22	12.200	12.300	11.950	12.300	12.300	112,837,615
2023-11-21	11.950	12.200	11.950	12.200	12.200	103,007,714
2023-11-20	12.000	12.000	11.850	11.900	11.900	30,378,359
2023-11-17	11.950	12.100	11.900	11.950	11.950	53,634,383
2023-11-16	11.800	11.950	11.800	11.950	11.950	44,031,362
2023-11-15	11.650	11.800	11.600	11.800	11.800	62,510,322
2023-11-14	11.600	11.650	11.500	11.500	11.500	31,891,433
2023-11-13	11.550	11.600	11.500	11.550	11.550	32,023,905
2023-11-10	11.450	11.550	11.400	11.450	11.450	20,988,289
2023-11-09	11.450	11.550	11.400	11.450	11.450	24,333,232
2023-11-08	11.550	11.600	11.400	11.450	11.450	29,211,190
2023-11-07	11.600	11.650	11.450	11.500	11.500	28,188,055
2023-11-06	11.600	11.700	11.550	11.650	11.650	37,261,462
2023-11-03	11.250	11.550	11.250	11.550	11.550	52,912,458
2023-11-02	11.250	11.350	11.150	11.200	11.200	46,588,452

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.