China Development Financial Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.850	12.950	12.850	12.950	12.950	22,964,412
2023-05-09	12.750	12.900	12.700	12.850	12.850	34,809,298
2023-05-08	12.800	12.850	12.650	12.800	12.800	99,321,598
2023-05-05	13.250	13.350	13.200	13.300	13.300	20,596,368
2023-05-04	13.200	13.250	13.100	13.250	13.250	16,808,810
2023-05-03	13.150	13.250	13.050	13.200	13.200	16,660,299
2023-05-02	13.100	13.200	13.000	13.200	13.200	21,898,300
2023-04-28	12.950	13.100	12.950	13.100	13.100	22,801,841
2023-04-27	12.950	13.100	12.900	12.950	12.950	42,760,033
2023-04-26	12.900	13.050	12.850	13.050	13.050	48,761,964
2023-04-25	13.200	13.200	12.900	12.950	12.950	49,617,099
2023-04-24	13.150	13.300	13.050	13.200	13.200	45,700,575
2023-04-21	13.050	13.250	13.050	13.150	13.150	44,708,055
2023-04-20	13.050	13.100	12.950	13.050	13.050	14,233,210
2023-04-19	13.150	13.200	13.050	13.050	13.050	15,514,389
2023-04-18	13.250	13.250	13.100	13.150	13.150	19,749,864
2023-04-17	13.300	13.300	13.200	13.250	13.250	20,459,460
2023-04-14	13.200	13.300	13.200	13.300	13.300	34,505,531
2023-04-13	13.200	13.200	13.050	13.200	13.200	32,249,904
2023-04-12	13.050	13.200	13.050	13.200	13.200	40,485,330
2023-04-11	12.900	13.000	12.850	13.000	13.000	21,692,855
2023-04-10	12.800	12.950	12.800	12.900	12.900	18,845,957
2023-04-07	12.600	12.800	12.550	12.800	12.800	30,765,251
2023-04-06	12.550	12.600	12.500	12.550	12.550	20,638,898
2023-03-31	12.550	12.600	12.500	12.550	12.550	23,626,853
2023-03-30	12.650	12.650	12.450	12.500	12.500	22,011,025
2023-03-29	12.500	12.650	12.450	12.600	12.600	23,550,350
2023-03-28	12.500	12.550	12.400	12.450	12.450	15,683,232
2023-03-27	12.400	12.550	12.350	12.450	12.450	18,853,680
2023-03-24	12.500	12.500	12.300	12.400	12.400	28,222,545
2023-03-23	12.400	12.600	12.300	12.550	12.550	26,848,036
2023-03-22	12.300	12.500	12.250	12.400	12.400	22,260,223
2023-03-21	12.200	12.350	12.150	12.250	12.250	21,905,430
2023-03-20	12.100	12.150	12.000	12.100	12.100	26,617,002
2023-03-17	12.200	12.300	12.150	12.200	12.200	50,406,438
2023-03-16	12.350	12.400	12.100	12.100	12.100	52,752,099
2023-03-15	12.650	12.700	12.500	12.500	12.500	34,884,355
2023-03-14	12.700	12.750	12.500	12.550	12.550	55,069,611
2023-03-13	12.800	12.900	12.650	12.800	12.800	49,815,324
2023-03-10	13.050	13.050	12.900	12.900	12.900	48,334,389
2023-03-09	13.200	13.200	13.100	13.100	13.100	19,811,581
2023-03-08	13.200	13.250	13.150	13.200	13.200	22,870,975
2023-03-07	13.150	13.300	13.100	13.250	13.250	27,144,854
2023-03-06	13.150	13.200	13.100	13.150	13.150	21,273,049
2023-03-03	13.150	13.200	13.050	13.100	13.100	21,702,322
2023-03-02	13.100	13.150	13.000	13.100	13.100	28,256,010
2023-03-01	13.100	13.150	13.000	13.050	13.050	31,821,146
2023-02-24	13.200	13.200	13.050	13.200	13.200	43,695,979
2023-02-23	13.150	13.200	13.100	13.200	13.200	24,175,378
2023-02-22	13.150	13.150	13.000	13.100	13.100	25,440,438
2023-02-21	13.350	13.350	13.200	13.200	13.200	16,758,399
2023-02-20	13.150	13.350	13.150	13.350	13.350	30,192,731
2023-02-17	13.050	13.200	13.000	13.200	13.200	22,765,711
2023-02-16	13.050	13.150	13.000	13.050	13.050	26,246,126
2023-02-15	13.050	13.100	12.950	13.000	13.000	15,325,704
2023-02-14	13.100	13.150	13.050	13.050	13.050	17,742,241
2023-02-13	12.900	13.100	12.850	13.050	13.050	29,515,797
2023-02-10	12.950	13.000	12.900	12.900	12.900	21,609,380
2023-02-09	13.000	13.050	12.950	13.000	13.000	17,007,406
2023-02-08	13.050	13.100	13.000	13.000	13.000	18,655,193

← NewerPage 15 of 21 · 1,216 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.