China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.250	11.300	11.150	11.200	11.200	25,106,142
2023-10-31	11.250	11.300	11.200	11.300	11.300	28,100,518
2023-10-30	11.300	11.400	11.150	11.200	11.200	46,139,389
2023-10-27	11.300	11.400	11.300	11.300	11.300	29,918,465
2023-10-26	11.450	11.500	11.300	11.300	11.300	57,140,861
2023-10-25	11.550	11.600	11.500	11.500	11.500	32,419,108
2023-10-24	11.550	11.600	11.450	11.550	11.550	40,729,470
2023-10-23	11.600	11.700	11.550	11.550	11.550	28,499,562
2023-10-20	11.750	11.750	11.550	11.700	11.700	52,060,192
2023-10-19	11.850	11.900	11.800	11.850	11.850	25,366,170
2023-10-18	11.950	12.000	11.850	11.950	11.950	31,594,476
2023-10-17	12.000	12.050	11.900	11.950	11.950	28,130,548
2023-10-16	11.950	12.050	11.900	12.050	12.050	25,848,048
2023-10-13	11.950	12.050	11.900	12.050	12.050	29,651,911
2023-10-12	11.950	12.050	11.900	12.050	12.050	41,899,074
2023-10-11	11.700	11.950	11.650	11.950	11.950	43,424,599
2023-10-06	11.550	11.650	11.550	11.600	11.600	16,280,924
2023-10-05	11.600	11.650	11.550	11.550	11.550	22,809,259
2023-10-04	11.650	11.700	11.550	11.550	11.550	42,892,604
2023-10-03	11.700	11.750	11.700	11.700	11.700	17,844,961
2023-10-02	11.850	11.850	11.750	11.750	11.750	16,776,826
2023-09-28	11.750	11.850	11.750	11.800	11.800	19,703,865
2023-09-27	11.800	11.800	11.700	11.750	11.750	23,528,580
2023-09-26	11.850	11.850	11.750	11.800	11.800	21,089,997
2023-09-25	11.750	11.900	11.750	11.850	11.850	17,112,505
2023-09-22	11.700	11.800	11.700	11.700	11.700	29,451,426
2023-09-21	11.850	11.900	11.750	11.750	11.750	33,507,356
2023-09-20	11.950	12.000	11.850	11.850	11.850	30,717,265
2023-09-19	12.000	12.050	11.950	11.950	11.950	19,552,559
2023-09-18	11.950	12.050	11.950	12.000	12.000	11,461,381
2023-09-15	12.100	12.100	12.000	12.050	12.050	35,918,331
2023-09-14	12.000	12.050	11.950	12.050	12.050	19,990,678
2023-09-13	11.950	12.050	11.900	11.950	11.950	20,881,632
2023-09-12	12.000	12.000	11.900	11.950	11.950	18,902,302
2023-09-11	12.000	12.050	11.950	11.950	11.950	19,456,243
2023-09-08	11.900	12.000	11.850	11.950	11.950	13,599,064
2023-09-07	11.850	11.900	11.800	11.900	11.900	15,597,107
2023-09-06	12.000	12.000	11.850	11.850	11.850	26,298,650
2023-09-05	12.000	12.050	11.900	12.000	12.000	14,516,686
2023-09-04	11.950	12.050	11.900	12.050	12.050	17,547,788
2023-09-01	11.850	12.000	11.800	11.950	11.950	23,027,549
2023-08-31	12.000	12.000	11.850	11.850	11.850	43,066,488
2023-08-30	12.000	12.050	11.900	12.000	12.000	17,755,350
2023-08-29	11.950	11.950	11.850	11.950	11.950	16,114,198
2023-08-28	11.750	11.950	11.750	11.900	11.900	15,904,456
2023-08-25	11.750	11.800	11.700	11.700	11.700	21,582,909
2023-08-24	11.850	11.850	11.750	11.750	11.750	29,764,904
2023-08-23	11.800	11.850	11.750	11.800	11.800	23,129,700
2023-08-22	11.950	11.950	11.800	11.800	11.800	26,109,174
2023-08-21	11.950	12.000	11.850	11.900	11.900	18,484,939
2023-08-18	11.850	12.000	11.850	11.900	11.900	29,594,746
2023-08-17	11.850	11.950	11.750	11.900	11.900	30,489,973
2023-08-16	11.900	12.000	11.800	11.900	11.900	45,017,644
2023-08-15	12.100	12.200	12.000	12.050	12.050	41,317,975
2023-08-14	12.350	12.400	12.100	12.150	12.150	52,074,045
2023-08-11	12.550	12.600	12.400	12.400	12.400	32,082,054
2023-08-10	12.550	12.650	12.500	12.500	12.500	44,984,345
2023-08-09	12.400	12.550	12.400	12.500	12.500	24,821,739
2023-08-08	12.550	12.550	12.400	12.400	12.400	34,617,794
2023-08-07	12.500	12.600	12.450	12.500	12.500	14,795,678

← NewerPage 13 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.